KissMeData/001720/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183500	146932600	80000	80000	80000	80000	184
3	20241111	183400	146932600	80000	80000	80000	80000	0
4	20241111	183300	146932600	80000	80000	80000	80000	0
5	20241111	183200	146932600	80000	80000	80000	80000	0
6	20241111	183100	146932600	80000	80000	80000	80000	0
7	20241111	183000	146932600	80000	80000	80000	80000	0
8	20241111	182900	146932600	80000	80000	80000	80000	0
9	20241111	182800	146932600	80000	80000	80000	80000	0
10	20241111	182700	146932600	80000	80000	80000	80000	0
11	20241111	182600	146932600	80000	80000	80000	80000	0
12	20241111	182500	146932600	80000	80000	80000	80000	0
13	20241111	182400	146932600	80000	80000	80000	80000	0
14	20241111	182300	146932600	80000	80000	80000	80000	0
15	20241111	182200	146932600	80000	80000	80000	80000	0
16	20241111	182100	146932600	80000	80000	80000	80000	0
17	20241111	182000	146932600	80000	80000	80000	80000	0
18	20241111	181900	146932600	80000	80000	80000	80000	0
19	20241111	181800	146932600	80000	80000	80000	80000	0
20	20241111	181700	146932600	80000	80000	80000	80000	0
21	20241111	181600	146932600	80000	80000	80000	80000	0
22	20241111	181500	146932600	80000	80000	80000	80000	0
23	20241111	181400	146932600	80000	80000	80000	80000	0
24	20241111	181300	146932600	80000	80000	80000	80000	0
25	20241111	181200	146932600	80000	80000	80000	80000	0
26	20241111	181100	146932600	80000	80000	80000	80000	0
27	20241111	181000	146932600	80000	80000	80000	80000	0
28	20241111	180900	146932600	80000	80000	80000	80000	0
29	20241111	180800	146932600	80000	80000	80000	80000	0
30	20241111	180700	146932600	80000	80000	80000	80000	0
31	20241111	180600	146932600	80000	80000	80000	80000	0
32	20241111	180500	146932600	80000	80000	80000	80000	184
33	20241111	180400	146932600	80000	80000	80000	80000	0
34	20241111	180300	146932600	80000	80000	80000	80000	0
35	20241111	180200	146932600	80000	80000	80000	80000	0
36	20241111	180100	146932600	80000	80000	80000	80000	0
37	20241111	180000	146932600	80000	80000	80000	80000	0
38	20241111	175900	146932600	80000	80000	80000	80000	0
39	20241111	175800	146932600	80000	80000	80000	80000	0
40	20241111	175700	146932600	80000	80000	80000	80000	0
41	20241111	175600	146932600	80000	80000	80000	80000	0
42	20241111	175500	146932600	80000	80000	80000	80000	0
43	20241111	175400	146932600	80000	80000	80000	80000	0
44	20241111	175300	146932600	80000	80000	80000	80000	0
45	20241111	175200	146932600	80000	80000	80000	80000	0
46	20241111	175100	146932600	80000	80000	80000	80000	0
47	20241111	175000	146932600	80000	80000	80000	80000	0
48	20241111	174900	146932600	80000	80000	80000	80000	0
49	20241111	174800	146932600	80000	80000	80000	80000	0
50	20241111	174700	146932600	80000	80000	80000	80000	0
51	20241111	174600	146932600	80000	80000	80000	80000	0
52	20241111	174500	146932600	80000	80000	80000	80000	0
53	20241111	174400	146932600	80000	80000	80000	80000	0
54	20241111	174300	146932600	80000	80000	80000	80000	0
55	20241111	174200	146932600	80000	80000	80000	80000	0
56	20241111	174100	146932600	80000	80000	80000	80000	0
57	20241111	174000	146932600	80000	80000	80000	80000	0
58	20241111	173900	146932600	80000	80000	80000	80000	0
59	20241111	173800	146932600	80000	80000	80000	80000	0
60	20241111	173700	146932600	80000	80000	80000	80000	0
61	20241111	173600	146932600	80000	80000	80000	80000	0
62	20241111	173500	146932600	80000	80000	80000	80000	184
63	20241111	173400	146932600	80000	80000	80000	80000	0
64	20241111	173300	146932600	80000	80000	80000	80000	0
65	20241111	173200	146932600	80000	80000	80000	80000	0
66	20241111	173100	146932600	80000	80000	80000	80000	0
67	20241111	173000	146932600	80000	80000	80000	80000	0
68	20241111	172900	146932600	80000	80000	80000	80000	0
69	20241111	172800	146932600	80000	80000	80000	80000	0
70	20241111	172700	146932600	80000	80000	80000	80000	0
71	20241111	172600	146932600	80000	80000	80000	80000	0
72	20241111	172500	146932600	80000	80000	80000	80000	0
73	20241111	172400	146932600	80000	80000	80000	80000	0
74	20241111	172300	146932600	80000	80000	80000	80000	0
75	20241111	172200	146932600	80000	80000	80000	80000	0
76	20241111	172100	146932600	80000	80000	80000	80000	0
77	20241111	172000	146932600	80000	80000	80000	80000	0
78	20241111	171900	146932600	80000	80000	80000	80000	0
79	20241111	171800	146932600	80000	80000	80000	80000	0
80	20241111	171700	146932600	80000	80000	80000	80000	0
81	20241111	171600	146932600	80000	80000	80000	80000	0
82	20241111	171500	146932600	80000	80000	80000	80000	0
83	20241111	171400	146932600	80000	80000	80000	80000	0
84	20241111	171300	146932600	80000	80000	80000	80000	0
85	20241111	171200	146932600	80000	80000	80000	80000	0
86	20241111	171100	146932600	80000	80000	80000	80000	0
87	20241111	171000	146932600	80000	80000	80000	80000	0
88	20241111	170900	146932600	80000	80000	80000	80000	0
89	20241111	170800	146932600	80000	80000	80000	80000	0
90	20241111	170700	146932600	80000	80000	80000	80000	0
91	20241111	170600	146932600	80000	80000	80000	80000	0
92	20241111	170500	146932600	80000	80000	80000	80000	184
93	20241111	170400	146932600	80000	80000	80000	80000	0
94	20241111	170300	146932600	80000	80000	80000	80000	0
95	20241111	170200	146932600	80000	80000	80000	80000	0
96	20241111	170100	146932600	80000	80000	80000	80000	0
97	20241111	170000	146932600	80000	80000	80000	80000	0
98	20241111	165900	146932600	80000	80000	80000	80000	0
99	20241111	165800	146932600	80000	80000	80000	80000	0
100	20241111	165700	146932600	80000	80000	80000	80000	0
101	20241111	165600	146932600	80000	80000	80000	80000	0
102	20241111	165500	146932600	80000	80000	80000	80000	0
103	20241111	165400	146932600	80000	80000	80000	80000	0
104	20241111	165300	146932600	80000	80000	80000	80000	0
105	20241111	165200	146932600	80000	80000	80000	80000	0
106	20241111	165100	146932600	80000	80000	80000	80000	0
107	20241111	165000	146932600	80000	80000	80000	80000	0
108	20241111	164900	146932600	80000	80000	80000	80000	0
109	20241111	164800	146932600	80000	80000	80000	80000	0
110	20241111	164700	146932600	80000	80000	80000	80000	0
111	20241111	164600	146932600	80000	80000	80000	80000	0
112	20241111	164500	146932600	80000	80000	80000	80000	0
113	20241111	164400	146932600	80000	80000	80000	80000	0
114	20241111	164300	146932600	80000	80000	80000	80000	0
115	20241111	164200	146932600	80000	80000	80000	80000	0
116	20241111	164100	146932600	80000	80000	80000	80000	0
117	20241111	164000	146932600	80000	80000	80000	80000	0
118	20241111	163900	146932600	80000	80000	80000	80000	0
119	20241111	163800	146932600	80000	80000	80000	80000	0
120	20241111	163700	146932600	80000	80000	80000	80000	0
121	20241111	163600	146932600	80000	80000	80000	80000	0
122	20241111	163500	146932600	80000	80000	80000	80000	184
123	20241111	163400	146932600	80000	80000	80000	80000	0
124	20241111	163300	146932600	80000	80000	80000	80000	0
125	20241111	163200	146932600	80000	80000	80000	80000	0
126	20241111	163100	146932600	80000	80000	80000	80000	0
127	20241111	163000	146932600	80000	80000	80000	80000	0
128	20241111	162900	146932600	80000	80000	80000	80000	0
129	20241111	162800	146932600	80000	80000	80000	80000	0
130	20241111	162700	146932600	80000	80000	80000	80000	0
131	20241111	162600	146932600	80000	80000	80000	80000	0
132	20241111	162500	146932600	80000	80000	80000	80000	0
133	20241111	162400	146932600	80000	80000	80000	80000	0
134	20241111	162300	146932600	80000	80000	80000	80000	0
135	20241111	162200	146932600	80000	80000	80000	80000	0
136	20241111	162100	146932600	80000	80000	80000	80000	0
137	20241111	162000	146932600	80000	80000	80000	80000	0
138	20241111	161900	146932600	80000	80000	80000	80000	0
139	20241111	161800	146932600	80000	80000	80000	80000	0
140	20241111	161700	146932600	80000	80000	80000	80000	0
141	20241111	161600	146932600	80000	80000	80000	80000	0
142	20241111	161500	146932600	80000	80000	80000	80000	0
143	20241111	161400	146932600	80000	80000	80000	80000	0
144	20241111	161300	146932600	80000	80000	80000	80000	0
145	20241111	161200	146932600	80000	80000	80000	80000	0
146	20241111	161100	146932600	80000	80000	80000	80000	0
147	20241111	161000	146932600	80000	80000	80000	80000	0
148	20241111	160900	146932600	80000	80000	80000	80000	0
149	20241111	160800	146932600	80000	80000	80000	80000	0
150	20241111	160700	146932600	80000	80000	80000	80000	0
151	20241111	160600	146932600	80000	80000	80000	80000	0
152	20241111	160500	146932600	80000	80000	80000	80000	184
153	20241111	160400	146932600	80000	80000	80000	80000	0
154	20241111	160300	146932600	80000	80000	80000	80000	0
155	20241111	160200	146932600	80000	80000	80000	80000	0
156	20241111	160100	146932600	80000	80000	80000	80000	0
157	20241111	160000	146932600	80000	80000	80000	80000	0
158	20241111	155900	146932600	80000	80000	80000	80000	0
159	20241111	155800	146932600	80000	80000	80000	80000	0
160	20241111	155700	146932600	80000	80000	80000	80000	0
161	20241111	155600	146932600	80000	80000	80000	80000	0
162	20241111	155500	146932600	80000	80000	80000	80000	0
163	20241111	155400	146932600	80000	80000	80000	80000	0
164	20241111	155300	146932600	80000	80000	80000	80000	0
165	20241111	155200	146932600	80000	80000	80000	80000	0
166	20241111	155100	146932600	80000	80000	80000	80000	0
167	20241111	155000	146932600	80000	80000	80000	80000	0
168	20241111	154900	146932600	80000	80000	80000	80000	0
169	20241111	154800	146932600	80000	80000	80000	80000	0
170	20241111	154700	146932600	80000	80000	80000	80000	0
171	20241111	154600	146932600	80000	80000	80000	80000	0
172	20241111	154500	146932600	80000	80000	80000	80000	0
173	20241111	154400	146932600	80000	80000	80000	80000	0
174	20241111	154300	146932600	80000	80000	80000	80000	0
175	20241111	154200	146932600	80000	80000	80000	80000	0
176	20241111	154100	146932600	80000	80000	80000	80000	0
177	20241111	154000	146932600	80000	80000	80000	80000	0
178	20241111	153900	146932600	80000	80000	80000	80000	0
179	20241111	153800	146932600	80000	80000	80000	80000	0
180	20241111	153700	146932600	80000	80000	80000	80000	0
181	20241111	153600	146932600	80000	80000	80000	80000	0
182	20241111	153500	146932600	80000	80000	80000	80000	184
183	20241111	153400	146932600	80000	80000	80000	80000	0
184	20241111	153300	146932600	80000	80000	80000	80000	0
185	20241111	153200	146932600	80000	80000	80000	80000	0
186	20241111	153100	146932600	80000	80000	80000	80000	0
187	20241111	153000	146932600	80000	80000	80000	80000	184
188	20241111	152900	132212600	79900	79900	79900	79900	0
189	20241111	152800	132212600	79900	79900	79900	79900	0
190	20241111	152700	132212600	79900	79900	79900	79900	0
191	20241111	152600	132212600	79900	79900	79900	79900	0
192	20241111	152500	132212600	79900	79900	79900	79900	0
193	20241111	152400	132212600	79900	79900	79900	79900	0
194	20241111	152300	132212600	79900	79900	79900	79900	0
195	20241111	152200	132212600	79900	79900	79900	79900	0
196	20241111	152100	132212600	79900	79900	79900	79900	0
197	20241111	152000	132212600	79900	79900	79900	79900	0
198	20241111	151900	132212600	79900	79900	79900	79900	20
199	20241111	151800	130614600	79900	79900	79900	79900	2
200	20241111	151700	130454800	79700	79700	79700	79700	2
201	20241111	151600	130295400	79900	79900	79900	79900	2
202	20241111	151500	130135600	79900	79900	79900	79900	2
203	20241111	151400	129975800	79900	79900	79900	79900	2
204	20241111	151300	129816000	80000	80000	80000	80000	2
205	20241111	151200	129656000	80000	80000	80000	80000	0
206	20241111	151100	129656000	80000	80000	80000	80000	2
207	20241111	151000	129496000	80000	79700	80000	79700	6
208	20241111	150900	129017200	80000	80000	80000	80000	2
209	20241111	150800	128857200	80000	80000	80000	80000	2
210	20241111	150700	128697200	80000	80000	80000	80000	2
211	20241111	150600	128537200	80000	80000	80000	80000	0
212	20241111	150500	128537200	80000	80000	80000	80000	2
213	20241111	150400	128377200	80000	80000	80000	80000	2
214	20241111	150300	128217200	80000	80000	80000	80000	2
215	20241111	150200	128057200	80000	80000	80000	80000	2
216	20241111	150100	127897200	80000	80000	80000	80000	0
217	20241111	150000	127897200	80000	80000	80000	80000	3
218	20241111	145900	127657200	79700	80000	80000	79700	4
219	20241111	145800	127337800	80000	80000	80000	80000	2
220	20241111	145700	127177800	80000	80000	80000	80000	2
221	20241111	145600	127017800	80000	80000	80000	80000	2
222	20241111	145500	126857800	80000	80000	80000	80000	0
223	20241111	145400	126857800	80000	80000	80000	80000	2
224	20241111	145300	126697800	80000	80000	80000	80000	2
225	20241111	145200	126537800	80000	80000	80000	80000	2
226	20241111	145100	126377800	79900	79900	79900	79900	2
227	20241111	145000	126218000	80000	80000	80000	80000	2
228	20241111	144900	126058000	80000	80000	80000	80000	0
229	20241111	144800	126058000	80000	80000	80000	80000	2
230	20241111	144700	125898000	80000	80000	80000	80000	2
231	20241111	144600	125738000	80000	80000	80000	80000	2
232	20241111	144500	125578000	79800	80000	80000	79800	4
233	20241111	144400	125258400	80000	80000	80000	80000	0
234	20241111	144300	125258400	80000	80000	80000	80000	2
235	20241111	144200	125098400	80000	80000	80000	80000	2
236	20241111	144100	124938400	80000	80000	80000	80000	2
237	20241111	144000	124778400	80000	80000	80000	80000	2
238	20241111	143900	124618400	80000	80000	80000	80000	2
239	20241111	143800	124458400	80000	80000	80000	80000	0
240	20241111	143700	124458400	80000	80000	80000	80000	2
241	20241111	143600	124298400	79900	79900	79900	79900	2
242	20241111	143500	124138600	80000	80000	80000	80000	2
243	20241111	143400	123978600	79900	79900	79900	79900	2
244	20241111	143300	123818800	79900	79900	79900	79900	10
245	20241111	143200	123019800	79900	79900	79900	79900	0
246	20241111	143100	123019800	79900	79900	79900	79900	2
247	20241111	143000	122860000	80000	80000	80000	80000	2
248	20241111	142900	122700000	79800	80000	80000	79800	4
249	20241111	142800	122380400	80000	80000	80000	80000	2
250	20241111	142700	122220400	80000	80000	80000	80000	0
251	20241111	142600	122220400	80000	80000	80000	80000	2
252	20241111	142500	122060400	80000	80000	80000	80000	2
253	20241111	142400	121900400	80000	80000	80000	80000	2
254	20241111	142300	121740400	79700	80000	80000	79700	37
255	20241111	142200	118780700	80000	80000	80000	80000	2
256	20241111	142100	118620700	80000	80000	80000	80000	0
257	20241111	142000	118620700	80000	80000	80000	80000	2
258	20241111	141900	118460700	80000	80000	80000	80000	2
259	20241111	141800	118300700	80000	80000	80000	80000	2
260	20241111	141700	118140700	80000	80000	80000	80000	2
261	20241111	141600	117980700	80000	80000	80000	80000	0
262	20241111	141500	117980700	80000	80000	80000	80000	2
263	20241111	141400	117820700	80000	79700	80000	79700	4
264	20241111	141300	117501300	80000	80000	80000	80000	2
265	20241111	141200	117341300	80000	80000	80000	80000	2
266	20241111	141100	117181300	80000	80000	80000	80000	2
267	20241111	141000	117021300	80000	80000	80000	80000	0
268	20241111	140900	117021300	80000	80000	80000	80000	2
269	20241111	140800	116861300	80000	80000	80000	80000	2
270	20241111	140700	116701300	80000	80000	80000	80000	2
271	20241111	140600	116541300	79900	79900	79900	79900	2
272	20241111	140500	116381500	80000	80000	80000	80000	2
273	20241111	140400	116221500	80000	80000	80000	80000	0
274	20241111	140300	116221500	80000	80000	80000	80000	2
275	20241111	140200	116061500	79700	80000	80000	79700	3
276	20241111	140100	115821800	80000	80000	80000	80000	2
277	20241111	140000	115661800	80000	80000	80000	80000	2
278	20241111	135900	115501800	80000	80000	80000	80000	0
279	20241111	135800	115501800	80000	80000	80000	80000	2
280	20241111	135700	115341800	80000	79700	80000	79700	4
281	20241111	135600	115022400	80000	80000	80000	80000	2
282	20241111	135500	114862400	80000	80000	80000	80000	2
283	20241111	135400	114702400	79700	80000	80000	79700	3
284	20241111	135300	114462700	80000	80000	80000	80000	0
285	20241111	135200	114462700	80000	80000	80000	80000	2
286	20241111	135100	114302700	80000	80000	80000	80000	2
287	20241111	135000	114142700	79900	79900	79900	79900	2
288	20241111	134900	113982900	79900	79900	79900	79900	2
289	20241111	134800	113823100	79900	79900	79900	79900	2
290	20241111	134700	113663300	79900	79900	79900	79900	0
291	20241111	134600	113663300	79900	79900	79900	79900	2
292	20241111	134500	113503500	79900	79900	79900	79900	2
293	20241111	134400	113343700	79900	79900	79900	79900	2
294	20241111	134300	113183900	79900	79900	79900	79900	2
295	20241111	134200	113024100	79700	79700	79700	79700	0
296	20241111	134100	113024100	79700	80000	80000	79700	16
297	20241111	134000	111748300	80000	80000	80000	80000	2
298	20241111	133900	111588300	79700	79800	79800	79700	4
299	20241111	133800	111269200	79800	79800	79800	79800	2
300	20241111	133700	111109600	79800	79800	79800	79800	2
301	20241111	133600	110950000	79800	79800	79800	79800	0
302	20241111	133500	110950000	79800	79700	79800	79700	3
303	20241111	133400	110710700	79800	79700	79800	79700	6
304	20241111	133300	110232300	79700	79900	79900	79700	12
305	20241111	133200	109275500	80000	80000	80000	80000	2
306	20241111	133100	109115500	80000	80000	80000	80000	0
307	20241111	133000	109115500	80000	79700	80000	79700	3
308	20241111	132900	108875800	80000	80000	80000	80000	2
309	20241111	132800	108715800	80000	80000	80000	80000	2
310	20241111	132700	108555800	80000	80000	80000	80000	2
311	20241111	132600	108395800	79700	79900	79900	79700	8
312	20241111	132500	107757800	79900	79900	79900	79900	0
313	20241111	132400	107757800	79900	79900	79900	79900	2
314	20241111	132300	107598000	79900	79900	79900	79900	2
315	20241111	132200	107438200	79900	79900	79900	79900	2
316	20241111	132100	107278400	79900	79900	79900	79900	2
317	20241111	132000	107118600	79900	79900	79900	79900	2
318	20241111	131900	106958800	79900	79900	79900	79900	0
319	20241111	131800	106958800	79900	79900	79900	79900	2
320	20241111	131700	106799000	79800	79800	79800	79800	2
321	20241111	131600	106639400	79700	79700	79700	79700	0
322	20241111	131500	106639400	79700	79700	79700	79700	4
323	20241111	131400	106320600	79800	79800	79800	79800	0
324	20241111	131300	106320600	79800	79800	79800	79800	0
325	20241111	131200	106320600	79800	79800	79800	79800	0
326	20241111	131100	106320600	79800	79800	79800	79800	10
327	20241111	131000	105522600	79800	79800	79800	79800	2
328	20241111	130900	105363000	79900	79900	79900	79900	0
329	20241111	130800	105363000	79900	79900	79900	79900	0
330	20241111	130700	105363000	79900	79900	79900	79900	0
331	20241111	130600	105363000	79900	79900	79900	79900	0
332	20241111	130500	105363000	79900	79900	79900	79900	0
333	20241111	130400	105363000	79900	79900	79900	79900	0
334	20241111	130300	105363000	79900	79900	79900	79900	0
335	20241111	130200	105363000	79900	79900	79900	79900	0
336	20241111	130100	105363000	79900	79900	79900	79900	0
337	20241111	130000	105363000	79900	79900	79900	79900	0
338	20241111	125900	105363000	79900	79900	79900	79900	25
339	20241111	125800	103365500	79900	79900	79900	79900	5
340	20241111	125700	102966000	79900	79900	79900	79900	0
341	20241111	125600	102966000	79900	79900	79900	79900	0
342	20241111	125500	102966000	79900	79900	79900	79900	0
343	20241111	125400	102966000	79900	79900	79900	79900	0
344	20241111	125300	102966000	79900	79900	79900	79900	0
345	20241111	125200	102966000	79900	79900	79900	79900	0
346	20241111	125100	102966000	79900	79900	79900	79900	0
347	20241111	125000	102966000	79900	79900	79900	79900	3
348	20241111	124900	102726300	79900	79900	79900	79900	1
349	20241111	124800	102646400	79900	79900	79900	79900	0
350	20241111	124700	102646400	79900	79900	79900	79900	0
351	20241111	124600	102646400	79900	79900	79900	79900	0
352	20241111	124500	102646400	79900	79900	79900	79900	0
353	20241111	124400	102646400	79900	79900	79900	79900	0
354	20241111	124300	102646400	79900	79900	79900	79900	0
355	20241111	124200	102646400	79900	79900	79900	79900	0
356	20241111	124100	102646400	79900	79900	79900	79900	6
357	20241111	124000	102167000	79900	79900	79900	79900	0
358	20241111	123900	102167000	79900	79900	79900	79900	8
359	20241111	123800	101527800	79900	79900	79900	79900	0
360	20241111	123700	101527800	79900	79900	79900	79900	0
361	20241111	123600	101527800	79900	79900	79900	79900	0
362	20241111	123500	101527800	79900	79900	79900	79900	0
363	20241111	123400	101527800	79900	79900	79900	79900	0
364	20241111	123300	101527800	79900	79800	79900	79800	12
365	20241111	123200	100570000	79800	79800	79800	79800	0
366	20241111	123100	100570000	79800	79800	79800	79800	0
367	20241111	123000	100570000	79800	79800	79800	79800	0
368	20241111	122900	100570000	79800	79800	79800	79800	0
369	20241111	122800	100570000	79800	79800	79800	79800	0
370	20241111	122700	100570000	79800	79800	79800	79800	0
371	20241111	122600	100570000	79800	79800	79800	79800	1
372	20241111	122500	100490200	79600	79600	79600	79600	0
373	20241111	122400	100490200	79600	79600	79600	79600	0
374	20241111	122300	100490200	79600	79600	79600	79600	0
375	20241111	122200	100490200	79600	79600	79600	79600	0
376	20241111	122100	100490200	79600	79600	79600	79600	4
377	20241111	122000	100171800	79600	79600	79600	79600	1
378	20241111	121900	100092200	79600	79600	79600	79600	0
379	20241111	121800	100092200	79600	79600	79600	79600	0
380	20241111	121700	100092200	79600	79600	79600	79600	0
381	20241111	121600	100092200	79600	79600	79600	79600	1
382	20241111	121500	100012600	79600	79600	79600	79600	0
383	20241111	121400	100012600	79600	79600	79600	79600	0
384	20241111	121300	100012600	79600	79600	79600	79600	0
385	20241111	121200	100012600	79600	79600	79600	79600	0
386	20241111	121100	100012600	79600	79600	79600	79600	0
387	20241111	121000	100012600	79600	79700	79700	79600	12
388	20241111	120900	99057200	79900	79900	79900	79900	0
389	20241111	120800	99057200	79900	79900	79900	79900	0
390	20241111	120700	99057200	79900	79900	79900	79900	0
391	20241111	120600	99057200	79900	79900	79900	79900	0
392	20241111	120500	99057200	79900	79900	79900	79900	0
393	20241111	120400	99057200	79900	79900	79900	79900	0
394	20241111	120300	99057200	79900	79900	79900	79900	0
395	20241111	120200	99057200	79900	79900	79900	79900	0
396	20241111	120100	99057200	79900	79900	79900	79900	0
397	20241111	120000	99057200	79900	79900	79900	79900	1
398	20241111	115900	98977300	79900	79900	79900	79900	0
399	20241111	115800	98977300	79900	79900	79900	79900	13
400	20241111	115700	97938600	79700	79700	79700	79700	0
401	20241111	115600	97938600	79700	79700	79700	79700	0
402	20241111	115500	97938600	79700	79700	79700	79700	0
403	20241111	115400	97938600	79700	79700	79700	79700	1
404	20241111	115300	97858900	79600	79600	79600	79600	0
405	20241111	115200	97858900	79600	79600	79600	79600	6
406	20241111	115100	97381300	80000	80000	80000	80000	13
407	20241111	115000	96341300	80000	80000	80000	80000	3
408	20241111	114900	96101300	80000	80000	80000	80000	0
409	20241111	114800	96101300	80000	80000	80000	80000	5
410	20241111	114700	95701300	79900	79900	79900	79900	0
411	20241111	114600	95701300	79900	79800	79900	79800	35
412	20241111	114500	92906400	79700	79700	79700	79700	1
413	20241111	114400	92826700	79700	79700	79700	79700	0
414	20241111	114300	92826700	79700	79700	79700	79700	3
415	20241111	114200	92587600	79700	79700	79700	79700	0
416	20241111	114100	92587600	79700	79800	79800	79700	20
417	20241111	114000	90992400	79700	79700	79700	79700	1
418	20241111	113900	90912700	79600	79600	79600	79600	5
419	20241111	113800	90514700	79600	79600	79600	79600	0
420	20241111	113700	90514700	79600	79600	79600	79600	1
421	20241111	113600	90435100	79600	79600	79600	79600	0
422	20241111	113500	90435100	79600	79600	79600	79600	0
423	20241111	113400	90435100	79600	79600	79600	79600	0
424	20241111	113300	90435100	79600	79600	79600	79600	0
425	20241111	113200	90435100	79600	79600	79600	79600	0
426	20241111	113100	90435100	79600	79600	79600	79600	0
427	20241111	113000	90435100	79600	79600	79600	79600	0
428	20241111	112900	90435100	79600	79600	79600	79600	0
429	20241111	112800	90435100	79600	79600	79600	79600	0
430	20241111	112700	90435100	79600	79600	79600	79600	4
431	20241111	112600	90116700	79700	79700	79700	79700	0
432	20241111	112500	90116700	79700	79700	79700	79700	0
433	20241111	112400	90116700	79700	79700	79700	79700	0
434	20241111	112300	90116700	79700	79700	79700	79700	0
435	20241111	112200	90116700	79700	79700	79700	79700	0
436	20241111	112100	90116700	79700	79700	79700	79700	0
437	20241111	112000	90116700	79700	79700	79700	79700	0
438	20241111	111900	90116700	79700	79700	79700	79700	0
439	20241111	111800	90116700	79700	79700	79700	79700	0
440	20241111	111700	90116700	79700	79700	79700	79700	0
441	20241111	111600	90116700	79700	79700	79700	79700	15
442	20241111	111500	88921200	79600	79600	79600	79600	0
443	20241111	111400	88921200	79600	79600	79600	79600	7
444	20241111	111300	88364000	79600	79600	79600	79600	1
445	20241111	111200	88284400	79600	79600	79600	79600	3
446	20241111	111100	88045600	79600	79700	79700	79600	44
447	20241111	111000	84541600	79700	79700	79700	79700	2
448	20241111	110900	84382200	79700	79700	79700	79700	0
449	20241111	110800	84382200	79700	79700	79700	79700	0
450	20241111	110700	84382200	79700	79700	79700	79700	0
451	20241111	110600	84382200	79700	79700	79700	79700	33
452	20241111	110500	81752100	79700	79700	79700	79700	0
453	20241111	110400	81752100	79700	79700	79700	79700	0
454	20241111	110300	81752100	79700	79700	79700	79700	0
455	20241111	110200	81752100	79700	79700	79700	79700	0
456	20241111	110100	81752100	79700	79700	79700	79700	0
457	20241111	110000	81752100	79700	79800	79800	79700	61
458	20241111	105900	76890300	79800	79800	79800	79800	0
459	20241111	105800	76890300	79800	79800	79800	79800	0
460	20241111	105700	76890300	79800	79800	79800	79800	0
461	20241111	105600	76890300	79800	79800	79800	79800	19
462	20241111	105500	75374100	79700	79700	79700	79700	0
463	20241111	105400	75374100	79700	79700	79700	79700	0
464	20241111	105300	75374100	79700	79700	79700	79700	0
465	20241111	105200	75374100	79700	79700	79700	79700	12
466	20241111	105100	74417700	79800	79800	79800	79800	6
467	20241111	105000	73938900	79800	79800	79800	79800	0
468	20241111	104900	73938900	79800	79800	79800	79800	0
469	20241111	104800	73938900	79800	79800	79800	79800	0
470	20241111	104700	73938900	79800	79800	79800	79800	0
471	20241111	104600	73938900	79800	79800	79800	79800	1
472	20241111	104500	73859100	79900	79900	79900	79900	2
473	20241111	104400	73699300	79800	79800	79800	79800	0
474	20241111	104300	73699300	79800	79800	79800	79800	0
475	20241111	104200	73699300	79800	79900	79900	79800	4
476	20241111	104100	73380000	79800	79800	79800	79800	1
477	20241111	104000	73300200	79700	79700	79700	79700	0
478	20241111	103900	73300200	79700	79700	79700	79700	0
479	20241111	103800	73300200	79700	79700	79700	79700	0
480	20241111	103700	73300200	79700	79700	79700	79700	0
481	20241111	103600	73300200	79700	79700	79700	79700	0
482	20241111	103500	73300200	79700	79700	79700	79700	0
483	20241111	103400	73300200	79700	79700	79700	79700	0
484	20241111	103300	73300200	79700	79800	79800	79700	6
485	20241111	103200	72821900	79700	79700	79700	79700	0
486	20241111	103100	72821900	79700	79700	79700	79700	0
487	20241111	103000	72821900	79700	79700	79700	79700	0
488	20241111	102900	72821900	79700	79700	79700	79700	0
489	20241111	102800	72821900	79700	79700	79700	79700	0
490	20241111	102700	72821900	79700	79700	79700	79700	4
491	20241111	102600	72503100	79600	79600	79600	79600	0
492	20241111	102500	72503100	79600	79600	79600	79600	0
493	20241111	102400	72503100	79600	79600	79600	79600	0
494	20241111	102300	72503100	79600	79600	79600	79600	0
495	20241111	102200	72503100	79600	79600	79600	79600	0
496	20241111	102100	72503100	79600	79600	79600	79600	0
497	20241111	102000	72503100	79600	79600	79600	79600	11
498	20241111	101900	71627500	79700	79700	79700	79700	0
499	20241111	101800	71627500	79700	79700	79700	79700	0
500	20241111	101700	71627500	79700	79700	79700	79700	2
501	20241111	101600	71468100	79800	79800	79800	79800	0
502	20241111	101500	71468100	79800	79800	79800	79800	0
503	20241111	101400	71468100	79800	79800	79800	79800	0
504	20241111	101300	71468100	79800	79800	79800	79800	0
505	20241111	101200	71468100	79800	79800	79800	79800	6
506	20241111	101100	70989300	80000	80000	80000	80000	94
507	20241111	101000	63469300	80000	80000	80000	80000	206
508	20241111	100900	46989300	80000	80000	80000	80000	0
509	20241111	100800	46989300	80000	80000	80000	80000	11
510	20241111	100700	46109300	80100	80100	80100	80100	0
511	20241111	100600	46109300	80100	80100	80100	80100	1
512	20241111	100500	46029200	80100	80100	80100	80100	0
513	20241111	100400	46029200	80100	80100	80100	80100	0
514	20241111	100300	46029200	80100	80100	80100	80100	1
515	20241111	100200	45949100	80100	80100	80100	80100	0
516	20241111	100100	45949100	80100	80100	80100	80100	0
517	20241111	100000	45949100	80100	80100	80100	80100	1
518	20241111	095900	45869000	80000	80000	80000	80000	0
519	20241111	095800	45869000	80000	80000	80000	80000	0
520	20241111	095700	45869000	80000	80000	80000	80000	0
521	20241111	095600	45869000	80000	80000	80000	80000	0
522	20241111	095500	45869000	80000	80000	80000	80000	0
523	20241111	095400	45869000	80000	80000	80000	80000	0
524	20241111	095300	45869000	80000	80000	80000	80000	0
525	20241111	095200	45869000	80000	80000	80000	80000	0
526	20241111	095100	45869000	80000	80000	80000	80000	66
527	20241111	095000	40589000	80100	80100	80100	80100	0
528	20241111	094900	40589000	80100	80100	80100	80100	0
529	20241111	094800	40589000	80100	80100	80100	80100	0
530	20241111	094700	40589000	80100	80100	80100	80100	0
531	20241111	094600	40589000	80100	80100	80100	80100	0
532	20241111	094500	40589000	80100	80100	80100	80100	0
533	20241111	094400	40589000	80100	80100	80100	80100	0
534	20241111	094300	40589000	80100	80100	80100	80100	0
535	20241111	094200	40589000	80100	80100	80100	80100	0
536	20241111	094100	40589000	80100	80100	80100	80100	0
537	20241111	094000	40589000	80100	80100	80100	80100	0
538	20241111	093900	40589000	80100	80100	80100	80100	0
539	20241111	093800	40589000	80100	80100	80100	80100	0
540	20241111	093700	40589000	80100	80100	80100	80100	0
541	20241111	093600	40589000	80100	80100	80100	80100	0
542	20241111	093500	40589000	80100	80100	80100	80100	0
543	20241111	093400	40589000	80100	80100	80100	80100	0
544	20241111	093300	40589000	80100	80000	80100	80000	129
545	20241111	093200	30268800	79800	79800	79800	79800	0
546	20241111	093100	30268800	79800	79600	79800	79600	53
547	20241111	093000	26048900	79600	79700	79700	79600	17
548	20241111	092900	24694700	79600	79700	79700	79600	9
549	20241111	092800	23978100	79600	79600	79600	79600	0
550	20241111	092700	23978100	79600	79900	79900	79600	103
551	20241111	092600	15776500	80000	80000	80000	80000	0
552	20241111	092500	15776500	80000	80000	80000	80000	0
553	20241111	092400	15776500	80000	80000	80000	80000	0
554	20241111	092300	15776500	80000	80000	80000	80000	10
555	20241111	092200	14976500	80000	80000	80000	80000	42
556	20241111	092100	11616500	80100	80100	80100	80100	61
557	20241111	092000	6730400	80200	80200	80200	80200	0
558	20241111	091900	6730400	80200	80200	80200	80200	0
559	20241111	091800	6730400	80200	80200	80200	80200	0
560	20241111	091700	6730400	80200	80200	80200	80200	0
561	20241111	091600	6730400	80200	80200	80200	80200	0
562	20241111	091500	6730400	80200	80200	80200	80200	0
563	20241111	091400	6730400	80200	80200	80200	80200	0
564	20241111	091300	6730400	80200	80200	80200	80200	20
565	20241111	091200	5126400	80100	80100	80100	80100	0
566	20241111	091100	5126400	80100	80100	80100	80100	0
567	20241111	091000	5126400	80100	80100	80100	80100	48
568	20241111	090900	1281600	80100	80100	80100	80100	0
569	20241111	090800	1281600	80100	80100	80100	80100	0
570	20241111	090700	1281600	80100	80100	80100	80100	0
571	20241111	090600	1281600	80100	80100	80100	80100	0
572	20241111	090500	1281600	80100	80100	80100	80100	0
573	20241111	090400	1281600	80100	80100	80100	80100	0
574	20241111	090300	1281600	80100	80100	80100	80100	0
575	20241111	090200	1281600	80100	80100	80100	80100	0
576	20241111	090100	1281600	80100	80100	80100	80100	0
577	20241111	090000	1281600	80100	80100	80100	80100	16