KissMeData/191420/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202900	213196660	16650	16650	16650	16650	303
3	20241111	202800	213196660	16650	16650	16650	16650	0
4	20241111	202700	213196660	16650	16650	16650	16650	0
5	20241111	202600	213196660	16650	16650	16650	16650	0
6	20241111	202500	213196660	16650	16650	16650	16650	0
7	20241111	202400	213196660	16650	16650	16650	16650	0
8	20241111	202300	213196660	16650	16650	16650	16650	0
9	20241111	202200	213196660	16650	16650	16650	16650	0
10	20241111	202100	213196660	16650	16650	16650	16650	0
11	20241111	202000	213196660	16650	16650	16650	16650	0
12	20241111	201900	213196660	16650	16650	16650	16650	0
13	20241111	201800	213196660	16650	16650	16650	16650	0
14	20241111	201700	213196660	16650	16650	16650	16650	0
15	20241111	201600	213196660	16650	16650	16650	16650	0
16	20241111	201500	213196660	16650	16650	16650	16650	0
17	20241111	201400	213196660	16650	16650	16650	16650	0
18	20241111	201300	213196660	16650	16650	16650	16650	0
19	20241111	201200	213196660	16650	16650	16650	16650	0
20	20241111	201100	213196660	16650	16650	16650	16650	0
21	20241111	201000	213196660	16650	16650	16650	16650	0
22	20241111	200900	213196660	16650	16650	16650	16650	0
23	20241111	200800	213196660	16650	16650	16650	16650	0
24	20241111	200700	213196660	16650	16650	16650	16650	0
25	20241111	200600	213196660	16650	16650	16650	16650	0
26	20241111	200500	213196660	16650	16650	16650	16650	0
27	20241111	200400	213196660	16650	16650	16650	16650	0
28	20241111	200300	213196660	16650	16650	16650	16650	0
29	20241111	200200	213196660	16650	16650	16650	16650	0
30	20241111	200100	213196660	16650	16650	16650	16650	0
31	20241111	200000	213196660	16650	16650	16650	16650	0
32	20241111	195900	213196660	16650	16650	16650	16650	303
33	20241111	195800	213196660	16650	16650	16650	16650	0
34	20241111	195700	213196660	16650	16650	16650	16650	0
35	20241111	195600	213196660	16650	16650	16650	16650	0
36	20241111	195500	213196660	16650	16650	16650	16650	0
37	20241111	195400	213196660	16650	16650	16650	16650	0
38	20241111	195300	213196660	16650	16650	16650	16650	0
39	20241111	195200	213196660	16650	16650	16650	16650	0
40	20241111	195100	213196660	16650	16650	16650	16650	0
41	20241111	195000	213196660	16650	16650	16650	16650	0
42	20241111	194900	213196660	16650	16650	16650	16650	0
43	20241111	194800	213196660	16650	16650	16650	16650	0
44	20241111	194700	213196660	16650	16650	16650	16650	0
45	20241111	194600	213196660	16650	16650	16650	16650	0
46	20241111	194500	213196660	16650	16650	16650	16650	0
47	20241111	194400	213196660	16650	16650	16650	16650	0
48	20241111	194300	213196660	16650	16650	16650	16650	0
49	20241111	194200	213196660	16650	16650	16650	16650	0
50	20241111	194100	213196660	16650	16650	16650	16650	0
51	20241111	194000	213196660	16650	16650	16650	16650	0
52	20241111	193900	213196660	16650	16650	16650	16650	0
53	20241111	193800	213196660	16650	16650	16650	16650	0
54	20241111	193700	213196660	16650	16650	16650	16650	0
55	20241111	193600	213196660	16650	16650	16650	16650	0
56	20241111	193500	213196660	16650	16650	16650	16650	0
57	20241111	193400	213196660	16650	16650	16650	16650	0
58	20241111	193300	213196660	16650	16650	16650	16650	0
59	20241111	193200	213196660	16650	16650	16650	16650	0
60	20241111	193100	213196660	16650	16650	16650	16650	0
61	20241111	193000	213196660	16650	16650	16650	16650	0
62	20241111	192900	213196660	16650	16650	16650	16650	303
63	20241111	192800	213196660	16650	16650	16650	16650	0
64	20241111	192700	213196660	16650	16650	16650	16650	0
65	20241111	192600	213196660	16650	16650	16650	16650	0
66	20241111	192500	213196660	16650	16650	16650	16650	0
67	20241111	192400	213196660	16650	16650	16650	16650	0
68	20241111	192300	213196660	16650	16650	16650	16650	0
69	20241111	192200	213196660	16650	16650	16650	16650	0
70	20241111	192100	213196660	16650	16650	16650	16650	0
71	20241111	192000	213196660	16650	16650	16650	16650	0
72	20241111	191900	213196660	16650	16650	16650	16650	0
73	20241111	191800	213196660	16650	16650	16650	16650	0
74	20241111	191700	213196660	16650	16650	16650	16650	0
75	20241111	191600	213196660	16650	16650	16650	16650	0
76	20241111	191500	213196660	16650	16650	16650	16650	0
77	20241111	191400	213196660	16650	16650	16650	16650	0
78	20241111	191300	213196660	16650	16650	16650	16650	0
79	20241111	191200	213196660	16650	16650	16650	16650	0
80	20241111	191100	213196660	16650	16650	16650	16650	0
81	20241111	191000	213196660	16650	16650	16650	16650	0
82	20241111	190900	213196660	16650	16650	16650	16650	0
83	20241111	190800	213196660	16650	16650	16650	16650	0
84	20241111	190700	213196660	16650	16650	16650	16650	0
85	20241111	190600	213196660	16650	16650	16650	16650	0
86	20241111	190500	213196660	16650	16650	16650	16650	0
87	20241111	190400	213196660	16650	16650	16650	16650	0
88	20241111	190300	213196660	16650	16650	16650	16650	0
89	20241111	190200	213196660	16650	16650	16650	16650	0
90	20241111	190100	213196660	16650	16650	16650	16650	0
91	20241111	190000	213196660	16650	16650	16650	16650	0
92	20241111	185900	213196660	16650	16650	16650	16650	303
93	20241111	185800	213196660	16650	16650	16650	16650	0
94	20241111	185700	213196660	16650	16650	16650	16650	0
95	20241111	185600	213196660	16650	16650	16650	16650	0
96	20241111	185500	213196660	16650	16650	16650	16650	0
97	20241111	185400	213196660	16650	16650	16650	16650	0
98	20241111	185300	213196660	16650	16650	16650	16650	0
99	20241111	185200	213196660	16650	16650	16650	16650	0
100	20241111	185100	213196660	16650	16650	16650	16650	0
101	20241111	185000	213196660	16650	16650	16650	16650	0
102	20241111	184900	213196660	16650	16650	16650	16650	0
103	20241111	184800	213196660	16650	16650	16650	16650	0
104	20241111	184700	213196660	16650	16650	16650	16650	0
105	20241111	184600	213196660	16650	16650	16650	16650	0
106	20241111	184500	213196660	16650	16650	16650	16650	0
107	20241111	184400	213196660	16650	16650	16650	16650	0
108	20241111	184300	213196660	16650	16650	16650	16650	0
109	20241111	184200	213196660	16650	16650	16650	16650	0
110	20241111	184100	213196660	16650	16650	16650	16650	0
111	20241111	184000	213196660	16650	16650	16650	16650	0
112	20241111	183900	213196660	16650	16650	16650	16650	0
113	20241111	183800	213196660	16650	16650	16650	16650	0
114	20241111	183700	213196660	16650	16650	16650	16650	0
115	20241111	183600	213196660	16650	16650	16650	16650	0
116	20241111	183500	213196660	16650	16650	16650	16650	0
117	20241111	183400	213196660	16650	16650	16650	16650	0
118	20241111	183300	213196660	16650	16650	16650	16650	0
119	20241111	183200	213196660	16650	16650	16650	16650	0
120	20241111	183100	213196660	16650	16650	16650	16650	0
121	20241111	183000	213196660	16650	16650	16650	16650	0
122	20241111	182900	213196660	16650	16650	16650	16650	303
123	20241111	182800	213196660	16650	16650	16650	16650	0
124	20241111	182700	213196660	16650	16650	16650	16650	0
125	20241111	182600	213196660	16650	16650	16650	16650	0
126	20241111	182500	213196660	16650	16650	16650	16650	0
127	20241111	182400	213196660	16650	16650	16650	16650	0
128	20241111	182300	213196660	16650	16650	16650	16650	0
129	20241111	182200	213196660	16650	16650	16650	16650	0
130	20241111	182100	213196660	16650	16650	16650	16650	0
131	20241111	182000	213196660	16650	16650	16650	16650	0
132	20241111	181900	213196660	16650	16650	16650	16650	0
133	20241111	181800	213196660	16650	16650	16650	16650	0
134	20241111	181700	213196660	16650	16650	16650	16650	0
135	20241111	181600	213196660	16650	16650	16650	16650	0
136	20241111	181500	213196660	16650	16650	16650	16650	0
137	20241111	181400	213196660	16650	16650	16650	16650	0
138	20241111	181300	213196660	16650	16650	16650	16650	0
139	20241111	181200	213196660	16650	16650	16650	16650	0
140	20241111	181100	213196660	16650	16650	16650	16650	0
141	20241111	181000	213196660	16650	16650	16650	16650	0
142	20241111	180900	213196660	16650	16650	16650	16650	0
143	20241111	180800	213196660	16650	16650	16650	16650	0
144	20241111	180700	213196660	16650	16650	16650	16650	0
145	20241111	180600	213196660	16650	16650	16650	16650	0
146	20241111	180500	213196660	16650	16650	16650	16650	0
147	20241111	180400	213196660	16650	16650	16650	16650	0
148	20241111	180300	213196660	16650	16650	16650	16650	0
149	20241111	180200	213196660	16650	16650	16650	16650	0
150	20241111	180100	213196660	16650	16650	16650	16650	0
151	20241111	180000	213196660	16650	16650	16650	16650	0
152	20241111	175900	213196660	16650	16650	16650	16650	303
153	20241111	175800	213196660	16650	16650	16650	16650	0
154	20241111	175700	213196660	16650	16650	16650	16650	0
155	20241111	175600	213196660	16650	16650	16650	16650	0
156	20241111	175500	213196660	16650	16650	16650	16650	0
157	20241111	175400	213196660	16650	16650	16650	16650	0
158	20241111	175300	213196660	16650	16650	16650	16650	0
159	20241111	175200	213196660	16650	16650	16650	16650	0
160	20241111	175100	213196660	16650	16650	16650	16650	0
161	20241111	175000	213196660	16650	16650	16650	16650	0
162	20241111	174900	213196660	16650	16650	16650	16650	0
163	20241111	174800	213196660	16650	16650	16650	16650	0
164	20241111	174700	213196660	16650	16650	16650	16650	0
165	20241111	174600	213196660	16650	16650	16650	16650	0
166	20241111	174500	213196660	16650	16650	16650	16650	0
167	20241111	174400	213196660	16650	16650	16650	16650	0
168	20241111	174300	213196660	16650	16650	16650	16650	0
169	20241111	174200	213196660	16650	16650	16650	16650	0
170	20241111	174100	213196660	16650	16650	16650	16650	0
171	20241111	174000	213196660	16650	16650	16650	16650	0
172	20241111	173900	213196660	16650	16650	16650	16650	0
173	20241111	173800	213196660	16650	16650	16650	16650	0
174	20241111	173700	213196660	16650	16650	16650	16650	0
175	20241111	173600	213196660	16650	16650	16650	16650	0
176	20241111	173500	213196660	16650	16650	16650	16650	0
177	20241111	173400	213196660	16650	16650	16650	16650	0
178	20241111	173300	213196660	16650	16650	16650	16650	0
179	20241111	173200	213196660	16650	16650	16650	16650	0
180	20241111	173100	213196660	16650	16650	16650	16650	0
181	20241111	173000	213196660	16650	16650	16650	16650	0
182	20241111	172900	213196660	16650	16650	16650	16650	303
183	20241111	172800	213196660	16650	16650	16650	16650	0
184	20241111	172700	213196660	16650	16650	16650	16650	0
185	20241111	172600	213196660	16650	16650	16650	16650	0
186	20241111	172500	213196660	16650	16650	16650	16650	0
187	20241111	172400	213196660	16650	16650	16650	16650	0
188	20241111	172300	213196660	16650	16650	16650	16650	0
189	20241111	172200	213196660	16650	16650	16650	16650	0
190	20241111	172100	213196660	16650	16650	16650	16650	0
191	20241111	172000	213196660	16650	16650	16650	16650	0
192	20241111	171900	213196660	16650	16650	16650	16650	0
193	20241111	171800	213196660	16650	16650	16650	16650	0
194	20241111	171700	213196660	16650	16650	16650	16650	0
195	20241111	171600	213196660	16650	16650	16650	16650	0
196	20241111	171500	213196660	16650	16650	16650	16650	0
197	20241111	171400	213196660	16650	16650	16650	16650	0
198	20241111	171300	213196660	16650	16650	16650	16650	0
199	20241111	171200	213196660	16650	16650	16650	16650	0
200	20241111	171100	213196660	16650	16650	16650	16650	0
201	20241111	171000	213196660	16650	16650	16650	16650	0
202	20241111	170900	213196660	16650	16650	16650	16650	0
203	20241111	170800	213196660	16650	16650	16650	16650	0
204	20241111	170700	213196660	16650	16650	16650	16650	0
205	20241111	170600	213196660	16650	16650	16650	16650	0
206	20241111	170500	213196660	16650	16650	16650	16650	0
207	20241111	170400	213196660	16650	16650	16650	16650	0
208	20241111	170300	213196660	16650	16650	16650	16650	0
209	20241111	170200	213196660	16650	16650	16650	16650	0
210	20241111	170100	213196660	16650	16650	16650	16650	0
211	20241111	170000	213196660	16650	16650	16650	16650	0
212	20241111	165900	213196660	16650	16650	16650	16650	303
213	20241111	165800	213196660	16650	16650	16650	16650	0
214	20241111	165700	213196660	16650	16650	16650	16650	0
215	20241111	165600	213196660	16650	16650	16650	16650	0
216	20241111	165500	213196660	16650	16650	16650	16650	0
217	20241111	165400	213196660	16650	16650	16650	16650	0
218	20241111	165300	213196660	16650	16650	16650	16650	0
219	20241111	165200	213196660	16650	16650	16650	16650	0
220	20241111	165100	213196660	16650	16650	16650	16650	0
221	20241111	165000	213196660	16650	16650	16650	16650	0
222	20241111	164900	213196660	16650	16650	16650	16650	0
223	20241111	164800	213196660	16650	16650	16650	16650	0
224	20241111	164700	213196660	16650	16650	16650	16650	0
225	20241111	164600	213196660	16650	16650	16650	16650	0
226	20241111	164500	213196660	16650	16650	16650	16650	0
227	20241111	164400	213196660	16650	16650	16650	16650	0
228	20241111	164300	213196660	16650	16650	16650	16650	0
229	20241111	164200	213196660	16650	16650	16650	16650	0
230	20241111	164100	213196660	16650	16650	16650	16650	0
231	20241111	164000	213196660	16650	16650	16650	16650	0
232	20241111	163900	213196660	16650	16650	16650	16650	0
233	20241111	163800	213196660	16650	16650	16650	16650	0
234	20241111	163700	213196660	16650	16650	16650	16650	0
235	20241111	163600	213196660	16650	16650	16650	16650	0
236	20241111	163500	213196660	16650	16650	16650	16650	0
237	20241111	163400	213196660	16650	16650	16650	16650	0
238	20241111	163300	213196660	16650	16650	16650	16650	0
239	20241111	163200	213196660	16650	16650	16650	16650	0
240	20241111	163100	213196660	16650	16650	16650	16650	0
241	20241111	163000	213196660	16650	16650	16650	16650	0
242	20241111	162900	213196660	16650	16650	16650	16650	303
243	20241111	162800	213196660	16650	16650	16650	16650	0
244	20241111	162700	213196660	16650	16650	16650	16650	0
245	20241111	162600	213196660	16650	16650	16650	16650	0
246	20241111	162500	213196660	16650	16650	16650	16650	0
247	20241111	162400	213196660	16650	16650	16650	16650	0
248	20241111	162300	213196660	16650	16650	16650	16650	0
249	20241111	162200	213196660	16650	16650	16650	16650	0
250	20241111	162100	213196660	16650	16650	16650	16650	0
251	20241111	162000	213196660	16650	16650	16650	16650	0
252	20241111	161900	213196660	16650	16650	16650	16650	0
253	20241111	161800	213196660	16650	16650	16650	16650	0
254	20241111	161700	213196660	16650	16650	16650	16650	0
255	20241111	161600	213196660	16650	16650	16650	16650	0
256	20241111	161500	213196660	16650	16650	16650	16650	0
257	20241111	161400	213196660	16650	16650	16650	16650	0
258	20241111	161300	213196660	16650	16650	16650	16650	0
259	20241111	161200	213196660	16650	16650	16650	16650	0
260	20241111	161100	213196660	16650	16650	16650	16650	0
261	20241111	161000	213196660	16650	16650	16650	16650	0
262	20241111	160900	213196660	16650	16650	16650	16650	0
263	20241111	160800	213196660	16650	16650	16650	16650	0
264	20241111	160700	213196660	16650	16650	16650	16650	0
265	20241111	160600	213196660	16650	16650	16650	16650	0
266	20241111	160500	213196660	16650	16650	16650	16650	0
267	20241111	160400	213196660	16650	16650	16650	16650	0
268	20241111	160300	213196660	16650	16650	16650	16650	0
269	20241111	160200	213196660	16650	16650	16650	16650	0
270	20241111	160100	213196660	16650	16650	16650	16650	0
271	20241111	160000	213196660	16650	16650	16650	16650	0
272	20241111	155900	213196660	16650	16650	16650	16650	303
273	20241111	155800	213196660	16650	16650	16650	16650	0
274	20241111	155700	213196660	16650	16650	16650	16650	0
275	20241111	155600	213196660	16650	16650	16650	16650	0
276	20241111	155500	213196660	16650	16650	16650	16650	0
277	20241111	155400	213196660	16650	16650	16650	16650	0
278	20241111	155300	213196660	16650	16650	16650	16650	0
279	20241111	155200	213196660	16650	16650	16650	16650	0
280	20241111	155100	213196660	16650	16650	16650	16650	0
281	20241111	155000	213196660	16650	16650	16650	16650	0
282	20241111	154900	213196660	16650	16650	16650	16650	0
283	20241111	154800	213196660	16650	16650	16650	16650	0
284	20241111	154700	213196660	16650	16650	16650	16650	0
285	20241111	154600	213196660	16650	16650	16650	16650	0
286	20241111	154500	213196660	16650	16650	16650	16650	0
287	20241111	154400	213196660	16650	16650	16650	16650	0
288	20241111	154300	213196660	16650	16650	16650	16650	0
289	20241111	154200	213196660	16650	16650	16650	16650	0
290	20241111	154100	213196660	16650	16650	16650	16650	0
291	20241111	154000	213196660	16650	16650	16650	16650	0
292	20241111	153900	213196660	16650	16650	16650	16650	0
293	20241111	153800	213196660	16650	16650	16650	16650	0
294	20241111	153700	213196660	16650	16650	16650	16650	0
295	20241111	153600	213196660	16650	16650	16650	16650	0
296	20241111	153500	213196660	16650	16650	16650	16650	0
297	20241111	153400	213196660	16650	16650	16650	16650	0
298	20241111	153300	213196660	16650	16650	16650	16650	0
299	20241111	153200	213196660	16650	16650	16650	16650	0
300	20241111	153100	213196660	16650	16650	16650	16650	0
301	20241111	153000	213196660	16650	16650	16650	16650	303
302	20241111	152900	208151710	16800	16800	16800	16800	0
303	20241111	152800	208151710	16800	16800	16800	16800	0
304	20241111	152700	208151710	16800	16800	16800	16800	0
305	20241111	152600	208151710	16800	16800	16800	16800	0
306	20241111	152500	208151710	16800	16800	16800	16800	0
307	20241111	152400	208151710	16800	16800	16800	16800	0
308	20241111	152300	208151710	16800	16800	16800	16800	0
309	20241111	152200	208151710	16800	16800	16800	16800	0
310	20241111	152100	208151710	16800	16800	16800	16800	0
311	20241111	152000	208151710	16800	16800	16800	16800	0
312	20241111	151900	208151710	16800	16650	16800	16650	27
313	20241111	151800	207700810	16850	16850	16850	16850	0
314	20241111	151700	207700810	16850	16850	16850	16850	0
315	20241111	151600	207700810	16850	16670	16850	16670	114
316	20241111	151500	205783900	16780	16600	16780	16600	511
317	20241111	151400	197277310	16600	16600	16600	16600	500
318	20241111	151300	188977310	16600	16590	16600	16590	1000
319	20241111	151200	172378310	16600	16600	16600	16600	0
320	20241111	151100	172378310	16600	16580	16600	16580	200
321	20241111	151000	169060670	16580	16400	16580	16400	301
322	20241111	150900	164091420	16400	16400	16400	16400	20
323	20241111	150800	163763420	16400	16400	16400	16400	0
324	20241111	150700	163763420	16400	16460	16460	16400	342
325	20241111	150600	158140940	16570	16570	16570	16570	0
326	20241111	150500	158140940	16570	16570	16570	16570	0
327	20241111	150400	158140940	16570	16570	16570	16570	0
328	20241111	150300	158140940	16570	16570	16570	16570	0
329	20241111	150200	158140940	16570	16570	16570	16570	0
330	20241111	150100	158140940	16570	16530	16570	16530	10
331	20241111	150000	157975320	16530	16510	16530	16510	30
332	20241111	145900	157479820	16460	16460	16460	16460	0
333	20241111	145800	157479820	16460	16460	16460	16460	107
334	20241111	145700	155718600	16460	16460	16460	16460	0
335	20241111	145600	155718600	16460	16460	16460	16460	0
336	20241111	145500	155718600	16460	16460	16460	16460	133
337	20241111	145400	153529420	16470	16470	16470	16470	100
338	20241111	145300	151882420	16570	16570	16570	16570	0
339	20241111	145200	151882420	16570	16570	16570	16570	0
340	20241111	145100	151882420	16570	16570	16570	16570	1
341	20241111	145000	151865850	16460	16460	16460	16460	0
342	20241111	144900	151865850	16460	16460	16460	16460	0
343	20241111	144800	151865850	16460	16460	16460	16460	0
344	20241111	144700	151865850	16460	16460	16460	16460	0
345	20241111	144600	151865850	16460	16460	16460	16460	50
346	20241111	144500	151042850	16450	16450	16450	16450	0
347	20241111	144400	151042850	16450	16460	16460	16450	30
348	20241111	144300	150549170	16440	16500	16500	16440	98
349	20241111	144200	148934990	16500	16500	16500	16500	0
350	20241111	144100	148934990	16500	16500	16500	16500	0
351	20241111	144000	148934990	16500	16500	16500	16500	9
352	20241111	143900	148786490	16500	16540	16540	16500	818
353	20241111	143800	135272670	16550	16550	16550	16550	67
354	20241111	143700	134163820	16600	16600	16600	16600	0
355	20241111	143600	134163820	16600	16600	16600	16600	0
356	20241111	143500	134163820	16600	16600	16600	16600	10
357	20241111	143400	133997820	16550	16550	16550	16550	0
358	20241111	143300	133997820	16550	16550	16550	16550	0
359	20241111	143200	133997820	16550	16550	16550	16550	0
360	20241111	143100	133997820	16550	16550	16550	16550	0
361	20241111	143000	133997820	16550	16550	16550	16550	0
362	20241111	142900	133997820	16550	16550	16550	16550	0
363	20241111	142800	133997820	16550	16550	16550	16550	0
364	20241111	142700	133997820	16550	16550	16550	16550	5
365	20241111	142600	133915070	16530	16530	16530	16530	0
366	20241111	142500	133915070	16530	16530	16530	16530	0
367	20241111	142400	133915070	16530	16530	16530	16530	0
368	20241111	142300	133915070	16530	16530	16530	16530	0
369	20241111	142200	133915070	16530	16530	16530	16530	0
370	20241111	142100	133915070	16530	16530	16530	16530	0
371	20241111	142000	133915070	16530	16530	16530	16530	0
372	20241111	141900	133915070	16530	16530	16530	16530	0
373	20241111	141800	133915070	16530	16530	16530	16530	0
374	20241111	141700	133915070	16530	16530	16530	16530	0
375	20241111	141600	133915070	16530	16530	16530	16530	0
376	20241111	141500	133915070	16530	16530	16530	16530	0
377	20241111	141400	133915070	16530	16530	16530	16530	0
378	20241111	141300	133915070	16530	16530	16530	16530	0
379	20241111	141200	133915070	16530	16530	16530	16530	0
380	20241111	141100	133915070	16530	16530	16530	16530	0
381	20241111	141000	133915070	16530	16570	16570	16530	371
382	20241111	140900	127775410	16570	16660	16660	16570	144
383	20241111	140800	125386380	16650	16650	16650	16650	0
384	20241111	140700	125386380	16650	16650	16650	16650	0
385	20241111	140600	125386380	16650	16650	16650	16650	0
386	20241111	140500	125386380	16650	16650	16650	16650	0
387	20241111	140400	125386380	16650	16650	16650	16650	0
388	20241111	140300	125386380	16650	16650	16650	16650	0
389	20241111	140200	125386380	16650	16650	16650	16650	0
390	20241111	140100	125386380	16650	16650	16650	16650	0
391	20241111	140000	125386380	16650	16650	16650	16650	0
392	20241111	135900	125386380	16650	16650	16650	16650	0
393	20241111	135800	125386380	16650	16650	16650	16650	0
394	20241111	135700	125386380	16650	16650	16650	16650	0
395	20241111	135600	125386380	16650	16650	16650	16650	0
396	20241111	135500	125386380	16650	16650	16650	16650	0
397	20241111	135400	125386380	16650	16650	16650	16650	0
398	20241111	135300	125386380	16650	16650	16650	16650	0
399	20241111	135200	125386380	16650	16650	16650	16650	0
400	20241111	135100	125386380	16650	16650	16650	16650	0
401	20241111	135000	125386380	16650	16650	16650	16650	0
402	20241111	134900	125386380	16650	16650	16650	16650	0
403	20241111	134800	125386380	16650	16650	16650	16650	0
404	20241111	134700	125386380	16650	16650	16650	16650	0
405	20241111	134600	125386380	16650	16650	16650	16650	0
406	20241111	134500	125386380	16650	16650	16650	16650	0
407	20241111	134400	125386380	16650	16650	16650	16650	0
408	20241111	134300	125386380	16650	16650	16650	16650	0
409	20241111	134200	125386380	16650	16650	16650	16650	0
410	20241111	134100	125386380	16650	16650	16650	16650	0
411	20241111	134000	125386380	16650	16650	16650	16650	0
412	20241111	133900	125386380	16650	16650	16650	16650	0
413	20241111	133800	125386380	16650	16650	16650	16650	0
414	20241111	133700	125386380	16650	16650	16650	16650	0
415	20241111	133600	125386380	16650	16650	16650	16650	0
416	20241111	133500	125386380	16650	16650	16650	16650	0
417	20241111	133400	125386380	16650	16650	16650	16650	0
418	20241111	133300	125386380	16650	16650	16650	16650	0
419	20241111	133200	125386380	16650	16650	16650	16650	0
420	20241111	133100	125386380	16650	16650	16650	16650	0
421	20241111	133000	125386380	16650	16650	16650	16650	0
422	20241111	132900	125386380	16650	16650	16650	16650	0
423	20241111	132800	125386380	16650	16650	16650	16650	0
424	20241111	132700	125386380	16650	16650	16650	16650	0
425	20241111	132600	125386380	16650	16650	16650	16650	0
426	20241111	132500	125386380	16650	16650	16650	16650	0
427	20241111	132400	125386380	16650	16650	16650	16650	0
428	20241111	132300	125386380	16650	16650	16650	16650	0
429	20241111	132200	125386380	16650	16650	16650	16650	0
430	20241111	132100	125386380	16650	16650	16650	16650	0
431	20241111	132000	125386380	16650	16650	16650	16650	1
432	20241111	131900	125369730	16680	16680	16680	16680	0
433	20241111	131800	125369730	16680	16680	16680	16680	0
434	20241111	131700	125369730	16680	16680	16680	16680	0
435	20241111	131600	125369730	16680	16680	16680	16680	0
436	20241111	131500	125369730	16680	16680	16680	16680	0
437	20241111	131400	125369730	16680	16680	16680	16680	0
438	20241111	131300	125369730	16680	16680	16680	16680	0
439	20241111	131200	125369730	16680	16680	16680	16680	27
440	20241111	131100	124919370	16680	16680	16680	16680	30
441	20241111	131000	124418970	16630	16630	16630	16630	0
442	20241111	130900	124418970	16630	16630	16630	16630	0
443	20241111	130800	124418970	16630	16630	16630	16630	0
444	20241111	130700	124418970	16630	16630	16630	16630	0
445	20241111	130600	124418970	16630	16630	16630	16630	0
446	20241111	130500	124418970	16630	16630	16630	16630	0
447	20241111	130400	124418970	16630	16630	16630	16630	0
448	20241111	130300	124418970	16630	16670	16670	16630	276
449	20241111	130200	119827330	16680	16680	16680	16680	0
450	20241111	130100	119827330	16680	16680	16680	16680	50
451	20241111	130000	118993330	16680	16680	16680	16680	200
452	20241111	125900	115657330	16680	16680	16680	16680	2
453	20241111	125800	115623970	16680	16680	16680	16680	0
454	20241111	125700	115623970	16680	16680	16680	16680	0
455	20241111	125600	115623970	16680	16680	16680	16680	0
456	20241111	125500	115623970	16680	16700	16700	16680	143
457	20241111	125400	113236250	16680	16710	16710	16680	100
458	20241111	125300	111567810	16730	16730	16730	16730	0
459	20241111	125200	111567810	16730	16730	16730	16730	0
460	20241111	125100	111567810	16730	16730	16730	16730	0
461	20241111	125000	111567810	16730	16730	16730	16730	19
462	20241111	124900	111249940	16710	16710	16710	16710	0
463	20241111	124800	111249940	16710	16710	16710	16710	0
464	20241111	124700	111249940	16710	16710	16710	16710	0
465	20241111	124600	111249940	16710	16710	16710	16710	28
466	20241111	124500	110782060	16730	16730	16730	16730	0
467	20241111	124400	110782060	16730	16730	16730	16730	0
468	20241111	124300	110782060	16730	16730	16730	16730	0
469	20241111	124200	110782060	16730	16730	16730	16730	17
470	20241111	124100	110497650	16730	16730	16730	16730	0
471	20241111	124000	110497650	16730	16730	16730	16730	0
472	20241111	123900	110497650	16730	16730	16730	16730	0
473	20241111	123800	110497650	16730	16730	16730	16730	0
474	20241111	123700	110497650	16730	16730	16730	16730	30
475	20241111	123600	109995750	16890	16890	16890	16890	0
476	20241111	123500	109995750	16890	16890	16890	16890	0
477	20241111	123400	109995750	16890	16890	16890	16890	0
478	20241111	123300	109995750	16890	16890	16890	16890	0
479	20241111	123200	109995750	16890	16880	16890	16880	10
480	20241111	123100	109826930	16700	16700	16700	16700	0
481	20241111	123000	109826930	16700	16700	16700	16700	0
482	20241111	122900	109826930	16700	16700	16700	16700	0
483	20241111	122800	109826930	16700	16700	16700	16700	0
484	20241111	122700	109826930	16700	16700	16700	16700	0
485	20241111	122600	109826930	16700	16700	16700	16700	0
486	20241111	122500	109826930	16700	16700	16700	16700	0
487	20241111	122400	109826930	16700	16770	16890	16700	103
488	20241111	122300	108088910	16930	16930	16930	16930	0
489	20241111	122200	108088910	16930	16930	16930	16930	0
490	20241111	122100	108088910	16930	16930	16930	16930	0
491	20241111	122000	108088910	16930	16930	16930	16930	0
492	20241111	121900	108088910	16930	16930	16930	16930	0
493	20241111	121800	108088910	16930	16930	16930	16930	0
494	20241111	121700	108088910	16930	16930	16930	16930	0
495	20241111	121600	108088910	16930	16930	16930	16930	0
496	20241111	121500	108088910	16930	16930	16930	16930	0
497	20241111	121400	108088910	16930	16930	16930	16930	0
498	20241111	121300	108088910	16930	16930	16930	16930	0
499	20241111	121200	108088910	16930	16930	16930	16930	0
500	20241111	121100	108088910	16930	16930	16930	16930	0
501	20241111	121000	108088910	16930	16930	16930	16930	0
502	20241111	120900	108088910	16930	16930	16930	16930	0
503	20241111	120800	108088910	16930	16930	16930	16930	0
504	20241111	120700	108088910	16930	16930	16930	16930	0
505	20241111	120600	108088910	16930	16930	16930	16930	0
506	20241111	120500	108088910	16930	16930	16930	16930	0
507	20241111	120400	108088910	16930	16930	16930	16930	0
508	20241111	120300	108088910	16930	16930	16930	16930	0
509	20241111	120200	108088910	16930	16930	16930	16930	0
510	20241111	120100	108088910	16930	16930	16930	16930	0
511	20241111	120000	108088910	16930	16930	16930	16930	0
512	20241111	115900	108088910	16930	16930	16930	16930	0
513	20241111	115800	108088910	16930	16930	16930	16930	0
514	20241111	115700	108088910	16930	16930	16930	16930	0
515	20241111	115600	108088910	16930	16930	16930	16930	0
516	20241111	115500	108088910	16930	16930	16930	16930	0
517	20241111	115400	108088910	16930	16930	16930	16930	0
518	20241111	115300	108088910	16930	16930	16930	16930	0
519	20241111	115200	108088910	16930	16930	16930	16930	0
520	20241111	115100	108088910	16930	16930	16930	16930	0
521	20241111	115000	108088910	16930	16930	16930	16930	0
522	20241111	114900	108088910	16930	16930	16930	16930	0
523	20241111	114800	108088910	16930	16930	16930	16930	0
524	20241111	114700	108088910	16930	16930	16930	16930	0
525	20241111	114600	108088910	16930	16930	16930	16930	0
526	20241111	114500	108088910	16930	16930	16930	16930	0
527	20241111	114400	108088910	16930	16930	16930	16930	0
528	20241111	114300	108088910	16930	16930	16930	16930	0
529	20241111	114200	108088910	16930	16930	16930	16930	0
530	20241111	114100	108088910	16930	16930	16930	16930	0
531	20241111	114000	108088910	16930	16930	16930	16930	0
532	20241111	113900	108088910	16930	16930	16930	16930	0
533	20241111	113800	108088910	16930	16930	16930	16930	0
534	20241111	113700	108088910	16930	16930	16930	16930	0
535	20241111	113600	108088910	16930	16930	16930	16930	0
536	20241111	113500	108088910	16930	16930	16930	16930	0
537	20241111	113400	108088910	16930	16930	16930	16930	0
538	20241111	113300	108088910	16930	16930	16930	16930	0
539	20241111	113200	108088910	16930	16930	16930	16930	0
540	20241111	113100	108088910	16930	16930	16930	16930	0
541	20241111	113000	108088910	16930	16930	16930	16930	0
542	20241111	112900	108088910	16930	16930	16930	16930	0
543	20241111	112800	108088910	16930	16930	16930	16930	0
544	20241111	112700	108088910	16930	16930	16930	16930	0
545	20241111	112600	108088910	16930	16930	16930	16930	0
546	20241111	112500	108088910	16930	16930	16930	16930	0
547	20241111	112400	108088910	16930	16930	16930	16930	0
548	20241111	112300	108088910	16930	16930	16930	16930	0
549	20241111	112200	108088910	16930	16930	16930	16930	0
550	20241111	112100	108088910	16930	16830	16940	16830	51
551	20241111	112000	107226650	16810	16710	16810	16710	116
552	20241111	111900	105281400	16720	16720	16720	16720	0
553	20241111	111800	105281400	16720	16720	16720	16720	0
554	20241111	111700	105281400	16720	16750	16750	16720	39
555	20241111	111600	104628750	16750	16770	16770	16750	21
556	20241111	111500	104276700	16690	16690	16690	16690	0
557	20241111	111400	104276700	16690	16690	16690	16690	0
558	20241111	111300	104276700	16690	16690	16690	16690	4
559	20241111	111200	104209940	16680	16680	16680	16680	9
560	20241111	111100	104059820	16780	16780	16780	16780	0
561	20241111	111000	104059820	16780	16780	16780	16780	0
562	20241111	110900	104059820	16780	16780	16780	16780	50
563	20241111	110800	103220820	16780	16780	16780	16780	0
564	20241111	110700	103220820	16780	16780	16780	16780	0
565	20241111	110600	103220820	16780	16780	16780	16780	0
566	20241111	110500	103220820	16780	16780	16780	16780	0
567	20241111	110400	103220820	16780	16780	16780	16780	0
568	20241111	110300	103220820	16780	16780	16780	16780	0
569	20241111	110200	103220820	16780	16780	16780	16780	0
570	20241111	110100	103220820	16780	16780	16780	16780	0
571	20241111	110000	103220820	16780	16780	16780	16780	0
572	20241111	105900	103220820	16780	16780	16780	16780	0
573	20241111	105800	103220820	16780	16780	16780	16780	0
574	20241111	105700	103220820	16780	16780	16780	16780	0
575	20241111	105600	103220820	16780	16780	16780	16780	0
576	20241111	105500	103220820	16780	16780	16780	16780	0
577	20241111	105400	103220820	16780	16780	16780	16780	0
578	20241111	105300	103220820	16780	16780	16780	16780	0
579	20241111	105200	103220820	16780	16780	16780	16780	0
580	20241111	105100	103220820	16780	16780	16780	16780	0
581	20241111	105000	103220820	16780	16780	16780	16780	0
582	20241111	104900	103220820	16780	16780	16780	16780	1
583	20241111	104800	103204040	16570	16570	16570	16570	0
584	20241111	104700	103204040	16570	16570	16570	16570	0
585	20241111	104600	103204040	16570	16570	16570	16570	0
586	20241111	104500	103204040	16570	16570	16570	16570	0
587	20241111	104400	103204040	16570	16570	16570	16570	0
588	20241111	104300	103204040	16570	16570	16570	16570	0
589	20241111	104200	103204040	16570	16570	16570	16570	0
590	20241111	104100	103204040	16570	16570	16570	16570	10
591	20241111	104000	103038340	16570	16580	16580	16570	7
592	20241111	103900	102922320	16570	16570	16570	16570	0
593	20241111	103800	102922320	16570	16570	16570	16570	0
594	20241111	103700	102922320	16570	16570	16570	16570	8
595	20241111	103600	102789760	16570	16570	16570	16570	0
596	20241111	103500	102789760	16570	16620	16620	16570	22
597	20241111	103400	102424720	16830	16830	16830	16830	0
598	20241111	103300	102424720	16830	16830	16830	16830	0
599	20241111	103200	102424720	16830	16830	16830	16830	0
600	20241111	103100	102424720	16830	16830	16830	16830	0
601	20241111	103000	102424720	16830	16830	16830	16830	0
602	20241111	102900	102424720	16830	16830	16830	16830	0
603	20241111	102800	102424720	16830	16830	16830	16830	0
604	20241111	102700	102424720	16830	16830	16830	16830	0
605	20241111	102600	102424720	16830	16830	16830	16830	0
606	20241111	102500	102424720	16830	16830	16830	16830	0
607	20241111	102400	102424720	16830	16830	16830	16830	0
608	20241111	102300	102424720	16830	16830	16830	16830	0
609	20241111	102200	102424720	16830	16830	16830	16830	0
610	20241111	102100	102424720	16830	16830	16830	16830	0
611	20241111	102000	102424720	16830	16830	16830	16830	0
612	20241111	101900	102424720	16830	16830	16830	16830	0
613	20241111	101800	102424720	16830	16830	16830	16830	0
614	20241111	101700	102424720	16830	16830	16830	16830	0
615	20241111	101600	102424720	16830	16830	16830	16830	1
616	20241111	101500	102407890	16550	16570	16570	16550	1000
617	20241111	101400	85856670	16850	16850	16850	16850	0
618	20241111	101300	85856670	16850	16850	16850	16850	0
619	20241111	101200	85856670	16850	16850	16850	16850	0
620	20241111	101100	85856670	16850	16850	16850	16850	0
621	20241111	101000	85856670	16850	16820	16850	16820	200
622	20241111	100900	82490340	16800	16670	16800	16670	100
623	20241111	100800	80814020	16580	16580	16580	16580	0
624	20241111	100700	80814020	16580	16600	16600	16580	224
625	20241111	100600	77096240	16630	16630	16630	16630	0
626	20241111	100500	77096240	16630	16630	16630	16630	0
627	20241111	100400	77096240	16630	16640	16640	16630	111
628	20241111	100300	75250300	16720	16720	16720	16720	0
629	20241111	100200	75250300	16720	16720	16720	16720	0
630	20241111	100100	75250300	16720	16780	16780	16680	2130
631	20241111	100000	39681410	16780	16780	16780	16780	15
632	20241111	095900	39429710	16760	16760	16760	16760	0
633	20241111	095800	39429710	16760	16760	16760	16760	4
634	20241111	095700	39362670	16760	16760	16760	16760	0
635	20241111	095600	39362670	16760	16760	16760	16760	77
636	20241111	095500	38072150	16760	16760	16760	16760	0
637	20241111	095400	38072150	16760	16760	16760	16760	0
638	20241111	095300	38072150	16760	16760	16760	16760	0
639	20241111	095200	38072150	16760	16760	16760	16760	0
640	20241111	095100	38072150	16760	16760	16760	16760	16
641	20241111	095000	37803990	16710	16750	16750	16710	100
642	20241111	094900	36132790	16710	16710	16710	16710	0
643	20241111	094800	36132790	16710	16710	16710	16710	0
644	20241111	094700	36132790	16710	16710	16710	16710	0
645	20241111	094600	36132790	16710	16710	16710	16710	0
646	20241111	094500	36132790	16710	16710	16710	16710	0
647	20241111	094400	36132790	16710	16710	16710	16710	0
648	20241111	094300	36132790	16710	16710	16710	16710	0
649	20241111	094200	36132790	16710	16710	16710	16710	0
650	20241111	094100	36132790	16710	16720	16720	16710	100
651	20241111	094000	34461650	16730	16730	16730	16730	0
652	20241111	093900	34461650	16730	16730	16730	16730	0
653	20241111	093800	34461650	16730	16730	16730	16730	0
654	20241111	093700	34461650	16730	16730	16730	16730	0
655	20241111	093600	34461650	16730	16730	16730	16730	0
656	20241111	093500	34461650	16730	16730	16730	16730	0
657	20241111	093400	34461650	16730	16730	16730	16730	0
658	20241111	093300	34461650	16730	16730	16730	16730	0
659	20241111	093200	34461650	16730	16730	16730	16730	25
660	20241111	093100	34043400	16730	16730	16730	16730	0
661	20241111	093000	34043400	16730	16730	16730	16730	1
662	20241111	092900	34026670	16710	16710	16710	16710	0
663	20241111	092800	34026670	16710	16710	16710	16710	0
664	20241111	092700	34026670	16710	16730	16730	16710	300
665	20241111	092600	29012460	16730	16730	16730	16730	0
666	20241111	092500	29012460	16730	16730	16730	16730	60
667	20241111	092400	28008660	16730	16730	16730	16730	0
668	20241111	092300	28008660	16730	16730	16730	16730	0
669	20241111	092200	28008660	16730	16800	16800	16730	200
670	20241111	092100	24657580	16830	16830	16830	16830	0
671	20241111	092000	24657580	16830	16830	16830	16830	0
672	20241111	091900	24657580	16830	16830	16830	16830	0
673	20241111	091800	24657580	16830	16830	16830	16830	0
674	20241111	091700	24657580	16830	16830	16830	16830	0
675	20241111	091600	24657580	16830	16900	16960	16830	153
676	20241111	091500	22070690	16810	16880	16880	16770	604
677	20241111	091400	11915070	17030	17030	17030	17030	0
678	20241111	091300	11915070	17030	17030	17030	17030	0
679	20241111	091200	11915070	17030	17030	17030	17030	0
680	20241111	091100	11915070	17030	16960	17030	16960	7
681	20241111	091000	11795930	16960	16960	16960	16960	2
682	20241111	090900	11762010	17190	16930	17190	16930	11
683	20241111	090800	11575520	16770	16770	16770	16770	0
684	20241111	090700	11575520	16770	17200	17200	16600	583
685	20241111	090600	1740000	17400	17400	17400	17400	0
686	20241111	090500	1740000	17400	17400	17400	17400	0
687	20241111	090400	1740000	17400	17400	17400	17400	0
688	20241111	090300	1740000	17400	17400	17400	17400	0
689	20241111	090200	1740000	17400	17400	17400	17400	0
690	20241111	090100	1740000	17400	17400	17400	17400	0
691	20241111	090000	1740000	17400	17400	17400	17400	100