KissMeData/095610/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200200	1608567370	15610	15610	15610	15610	2274
3	20241111	200100	1608567370	15610	15610	15610	15610	0
4	20241111	200000	1608567370	15610	15610	15610	15610	0
5	20241111	195900	1608567370	15610	15610	15610	15610	0
6	20241111	195800	1608567370	15610	15610	15610	15610	0
7	20241111	195700	1608567370	15610	15610	15610	15610	0
8	20241111	195600	1608567370	15610	15610	15610	15610	0
9	20241111	195500	1608567370	15610	15610	15610	15610	0
10	20241111	195400	1608567370	15610	15610	15610	15610	0
11	20241111	195300	1608567370	15610	15610	15610	15610	0
12	20241111	195200	1608567370	15610	15610	15610	15610	0
13	20241111	195100	1608567370	15610	15610	15610	15610	0
14	20241111	195000	1608567370	15610	15610	15610	15610	0
15	20241111	194900	1608567370	15610	15610	15610	15610	0
16	20241111	194800	1608567370	15610	15610	15610	15610	0
17	20241111	194700	1608567370	15610	15610	15610	15610	0
18	20241111	194600	1608567370	15610	15610	15610	15610	0
19	20241111	194500	1608567370	15610	15610	15610	15610	0
20	20241111	194400	1608567370	15610	15610	15610	15610	0
21	20241111	194300	1608567370	15610	15610	15610	15610	0
22	20241111	194200	1608567370	15610	15610	15610	15610	0
23	20241111	194100	1608567370	15610	15610	15610	15610	0
24	20241111	194000	1608567370	15610	15610	15610	15610	0
25	20241111	193900	1608567370	15610	15610	15610	15610	0
26	20241111	193800	1608567370	15610	15610	15610	15610	0
27	20241111	193700	1608567370	15610	15610	15610	15610	0
28	20241111	193600	1608567370	15610	15610	15610	15610	0
29	20241111	193500	1608567370	15610	15610	15610	15610	0
30	20241111	193400	1608567370	15610	15610	15610	15610	0
31	20241111	193300	1608567370	15610	15610	15610	15610	0
32	20241111	193200	1608567370	15610	15610	15610	15610	2274
33	20241111	193100	1608567370	15610	15610	15610	15610	0
34	20241111	193000	1608567370	15610	15610	15610	15610	0
35	20241111	192900	1608567370	15610	15610	15610	15610	0
36	20241111	192800	1608567370	15610	15610	15610	15610	0
37	20241111	192700	1608567370	15610	15610	15610	15610	0
38	20241111	192600	1608567370	15610	15610	15610	15610	0
39	20241111	192500	1608567370	15610	15610	15610	15610	0
40	20241111	192400	1608567370	15610	15610	15610	15610	0
41	20241111	192300	1608567370	15610	15610	15610	15610	0
42	20241111	192200	1608567370	15610	15610	15610	15610	0
43	20241111	192100	1608567370	15610	15610	15610	15610	0
44	20241111	192000	1608567370	15610	15610	15610	15610	0
45	20241111	191900	1608567370	15610	15610	15610	15610	0
46	20241111	191800	1608567370	15610	15610	15610	15610	0
47	20241111	191700	1608567370	15610	15610	15610	15610	0
48	20241111	191600	1608567370	15610	15610	15610	15610	0
49	20241111	191500	1608567370	15610	15610	15610	15610	0
50	20241111	191400	1608567370	15610	15610	15610	15610	0
51	20241111	191300	1608567370	15610	15610	15610	15610	0
52	20241111	191200	1608567370	15610	15610	15610	15610	0
53	20241111	191100	1608567370	15610	15610	15610	15610	0
54	20241111	191000	1608567370	15610	15610	15610	15610	0
55	20241111	190900	1608567370	15610	15610	15610	15610	0
56	20241111	190800	1608567370	15610	15610	15610	15610	0
57	20241111	190700	1608567370	15610	15610	15610	15610	0
58	20241111	190600	1608567370	15610	15610	15610	15610	0
59	20241111	190500	1608567370	15610	15610	15610	15610	0
60	20241111	190400	1608567370	15610	15610	15610	15610	0
61	20241111	190300	1608567370	15610	15610	15610	15610	0
62	20241111	190200	1608567370	15610	15610	15610	15610	2274
63	20241111	190100	1608567370	15610	15610	15610	15610	0
64	20241111	190000	1608567370	15610	15610	15610	15610	0
65	20241111	185900	1608567370	15610	15610	15610	15610	0
66	20241111	185800	1608567370	15610	15610	15610	15610	0
67	20241111	185700	1608567370	15610	15610	15610	15610	0
68	20241111	185600	1608567370	15610	15610	15610	15610	0
69	20241111	185500	1608567370	15610	15610	15610	15610	0
70	20241111	185400	1608567370	15610	15610	15610	15610	0
71	20241111	185300	1608567370	15610	15610	15610	15610	0
72	20241111	185200	1608567370	15610	15610	15610	15610	0
73	20241111	185100	1608567370	15610	15610	15610	15610	0
74	20241111	185000	1608567370	15610	15610	15610	15610	0
75	20241111	184900	1608567370	15610	15610	15610	15610	0
76	20241111	184800	1608567370	15610	15610	15610	15610	0
77	20241111	184700	1608567370	15610	15610	15610	15610	0
78	20241111	184600	1608567370	15610	15610	15610	15610	0
79	20241111	184500	1608567370	15610	15610	15610	15610	0
80	20241111	184400	1608567370	15610	15610	15610	15610	0
81	20241111	184300	1608567370	15610	15610	15610	15610	0
82	20241111	184200	1608567370	15610	15610	15610	15610	0
83	20241111	184100	1608567370	15610	15610	15610	15610	0
84	20241111	184000	1608567370	15610	15610	15610	15610	0
85	20241111	183900	1608567370	15610	15610	15610	15610	0
86	20241111	183800	1608567370	15610	15610	15610	15610	0
87	20241111	183700	1608567370	15610	15610	15610	15610	0
88	20241111	183600	1608567370	15610	15610	15610	15610	0
89	20241111	183500	1608567370	15610	15610	15610	15610	0
90	20241111	183400	1608567370	15610	15610	15610	15610	0
91	20241111	183300	1608567370	15610	15610	15610	15610	0
92	20241111	183200	1608567370	15610	15610	15610	15610	2274
93	20241111	183100	1608567370	15610	15610	15610	15610	0
94	20241111	183000	1608567370	15610	15610	15610	15610	0
95	20241111	182900	1608567370	15610	15610	15610	15610	0
96	20241111	182800	1608567370	15610	15610	15610	15610	0
97	20241111	182700	1608567370	15610	15610	15610	15610	0
98	20241111	182600	1608567370	15610	15610	15610	15610	0
99	20241111	182500	1608567370	15610	15610	15610	15610	0
100	20241111	182400	1608567370	15610	15610	15610	15610	0
101	20241111	182300	1608567370	15610	15610	15610	15610	0
102	20241111	182200	1608567370	15610	15610	15610	15610	0
103	20241111	182100	1608567370	15610	15610	15610	15610	0
104	20241111	182000	1608567370	15610	15610	15610	15610	0
105	20241111	181900	1608567370	15610	15610	15610	15610	0
106	20241111	181800	1608567370	15610	15610	15610	15610	0
107	20241111	181700	1608567370	15610	15610	15610	15610	0
108	20241111	181600	1608567370	15610	15610	15610	15610	0
109	20241111	181500	1608567370	15610	15610	15610	15610	0
110	20241111	181400	1608567370	15610	15610	15610	15610	0
111	20241111	181300	1608567370	15610	15610	15610	15610	0
112	20241111	181200	1608567370	15610	15610	15610	15610	0
113	20241111	181100	1608567370	15610	15610	15610	15610	0
114	20241111	181000	1608567370	15610	15610	15610	15610	0
115	20241111	180900	1608567370	15610	15610	15610	15610	0
116	20241111	180800	1608567370	15610	15610	15610	15610	0
117	20241111	180700	1608567370	15610	15610	15610	15610	0
118	20241111	180600	1608567370	15610	15610	15610	15610	0
119	20241111	180500	1608567370	15610	15610	15610	15610	0
120	20241111	180400	1608567370	15610	15610	15610	15610	0
121	20241111	180300	1608567370	15610	15610	15610	15610	0
122	20241111	180200	1608567370	15610	15610	15610	15610	2274
123	20241111	180100	1608567370	15610	15610	15610	15610	0
124	20241111	180000	1608567370	15610	15610	15610	15610	0
125	20241111	175900	1608567370	15610	15610	15610	15610	0
126	20241111	175800	1608567370	15610	15610	15610	15610	0
127	20241111	175700	1608567370	15610	15610	15610	15610	0
128	20241111	175600	1608567370	15610	15610	15610	15610	0
129	20241111	175500	1608567370	15610	15610	15610	15610	0
130	20241111	175400	1608567370	15610	15610	15610	15610	0
131	20241111	175300	1608567370	15610	15610	15610	15610	0
132	20241111	175200	1608567370	15610	15610	15610	15610	0
133	20241111	175100	1608567370	15610	15610	15610	15610	0
134	20241111	175000	1608567370	15610	15610	15610	15610	0
135	20241111	174900	1608567370	15610	15610	15610	15610	0
136	20241111	174800	1608567370	15610	15610	15610	15610	0
137	20241111	174700	1608567370	15610	15610	15610	15610	0
138	20241111	174600	1608567370	15610	15610	15610	15610	0
139	20241111	174500	1608567370	15610	15610	15610	15610	0
140	20241111	174400	1608567370	15610	15610	15610	15610	0
141	20241111	174300	1608567370	15610	15610	15610	15610	0
142	20241111	174200	1608567370	15610	15610	15610	15610	0
143	20241111	174100	1608567370	15610	15610	15610	15610	0
144	20241111	174000	1608567370	15610	15610	15610	15610	0
145	20241111	173900	1608567370	15610	15610	15610	15610	0
146	20241111	173800	1608567370	15610	15610	15610	15610	0
147	20241111	173700	1608567370	15610	15610	15610	15610	0
148	20241111	173600	1608567370	15610	15610	15610	15610	0
149	20241111	173500	1608567370	15610	15610	15610	15610	0
150	20241111	173400	1608567370	15610	15610	15610	15610	0
151	20241111	173300	1608567370	15610	15610	15610	15610	0
152	20241111	173200	1608567370	15610	15610	15610	15610	2274
153	20241111	173100	1608567370	15610	15610	15610	15610	0
154	20241111	173000	1608567370	15610	15610	15610	15610	0
155	20241111	172900	1608567370	15610	15610	15610	15610	0
156	20241111	172800	1608567370	15610	15610	15610	15610	0
157	20241111	172700	1608567370	15610	15610	15610	15610	0
158	20241111	172600	1608567370	15610	15610	15610	15610	0
159	20241111	172500	1608567370	15610	15610	15610	15610	0
160	20241111	172400	1608567370	15610	15610	15610	15610	0
161	20241111	172300	1608567370	15610	15610	15610	15610	0
162	20241111	172200	1608567370	15610	15610	15610	15610	0
163	20241111	172100	1608567370	15610	15610	15610	15610	0
164	20241111	172000	1608567370	15610	15610	15610	15610	0
165	20241111	171900	1608567370	15610	15610	15610	15610	0
166	20241111	171800	1608567370	15610	15610	15610	15610	0
167	20241111	171700	1608567370	15610	15610	15610	15610	0
168	20241111	171600	1608567370	15610	15610	15610	15610	0
169	20241111	171500	1608567370	15610	15610	15610	15610	0
170	20241111	171400	1608567370	15610	15610	15610	15610	0
171	20241111	171300	1608567370	15610	15610	15610	15610	0
172	20241111	171200	1608567370	15610	15610	15610	15610	0
173	20241111	171100	1608567370	15610	15610	15610	15610	0
174	20241111	171000	1608567370	15610	15610	15610	15610	0
175	20241111	170900	1608567370	15610	15610	15610	15610	0
176	20241111	170800	1608567370	15610	15610	15610	15610	0
177	20241111	170700	1608567370	15610	15610	15610	15610	0
178	20241111	170600	1608567370	15610	15610	15610	15610	0
179	20241111	170500	1608567370	15610	15610	15610	15610	0
180	20241111	170400	1608567370	15610	15610	15610	15610	0
181	20241111	170300	1608567370	15610	15610	15610	15610	0
182	20241111	170200	1608567370	15610	15610	15610	15610	2274
183	20241111	170100	1608567370	15610	15610	15610	15610	0
184	20241111	170000	1608567370	15610	15610	15610	15610	0
185	20241111	165900	1608567370	15610	15610	15610	15610	0
186	20241111	165800	1608567370	15610	15610	15610	15610	0
187	20241111	165700	1608567370	15610	15610	15610	15610	0
188	20241111	165600	1608567370	15610	15610	15610	15610	0
189	20241111	165500	1608567370	15610	15610	15610	15610	0
190	20241111	165400	1608567370	15610	15610	15610	15610	0
191	20241111	165300	1608567370	15610	15610	15610	15610	0
192	20241111	165200	1608567370	15610	15610	15610	15610	0
193	20241111	165100	1608567370	15610	15610	15610	15610	0
194	20241111	165000	1608567370	15610	15610	15610	15610	0
195	20241111	164900	1608567370	15610	15610	15610	15610	0
196	20241111	164800	1608567370	15610	15610	15610	15610	0
197	20241111	164700	1608567370	15610	15610	15610	15610	0
198	20241111	164600	1608567370	15610	15610	15610	15610	0
199	20241111	164500	1608567370	15610	15610	15610	15610	0
200	20241111	164400	1608567370	15610	15610	15610	15610	0
201	20241111	164300	1608567370	15610	15610	15610	15610	0
202	20241111	164200	1608567370	15610	15610	15610	15610	0
203	20241111	164100	1608567370	15610	15610	15610	15610	0
204	20241111	164000	1608567370	15610	15610	15610	15610	0
205	20241111	163900	1608567370	15610	15610	15610	15610	0
206	20241111	163800	1608567370	15610	15610	15610	15610	0
207	20241111	163700	1608567370	15610	15610	15610	15610	0
208	20241111	163600	1608567370	15610	15610	15610	15610	0
209	20241111	163500	1608567370	15610	15610	15610	15610	0
210	20241111	163400	1608567370	15610	15610	15610	15610	0
211	20241111	163300	1608567370	15610	15610	15610	15610	0
212	20241111	163200	1608567370	15610	15610	15610	15610	2274
213	20241111	163100	1608567370	15610	15610	15610	15610	0
214	20241111	163000	1608567370	15610	15610	15610	15610	0
215	20241111	162900	1608567370	15610	15610	15610	15610	0
216	20241111	162800	1608567370	15610	15610	15610	15610	0
217	20241111	162700	1608567370	15610	15610	15610	15610	0
218	20241111	162600	1608567370	15610	15610	15610	15610	0
219	20241111	162500	1608567370	15610	15610	15610	15610	0
220	20241111	162400	1608567370	15610	15610	15610	15610	0
221	20241111	162300	1608567370	15610	15610	15610	15610	0
222	20241111	162200	1608567370	15610	15610	15610	15610	0
223	20241111	162100	1608567370	15610	15610	15610	15610	0
224	20241111	162000	1608567370	15610	15610	15610	15610	0
225	20241111	161900	1608567370	15610	15610	15610	15610	0
226	20241111	161800	1608567370	15610	15610	15610	15610	0
227	20241111	161700	1608567370	15610	15610	15610	15610	0
228	20241111	161600	1608567370	15610	15610	15610	15610	0
229	20241111	161500	1608567370	15610	15610	15610	15610	0
230	20241111	161400	1608567370	15610	15610	15610	15610	0
231	20241111	161300	1608567370	15610	15610	15610	15610	0
232	20241111	161200	1608567370	15610	15610	15610	15610	0
233	20241111	161100	1608567370	15610	15610	15610	15610	0
234	20241111	161000	1608567370	15610	15610	15610	15610	0
235	20241111	160900	1608567370	15610	15610	15610	15610	0
236	20241111	160800	1608567370	15610	15610	15610	15610	0
237	20241111	160700	1608567370	15610	15610	15610	15610	0
238	20241111	160600	1608567370	15610	15610	15610	15610	0
239	20241111	160500	1608567370	15610	15610	15610	15610	0
240	20241111	160400	1608567370	15610	15610	15610	15610	0
241	20241111	160300	1608567370	15610	15610	15610	15610	0
242	20241111	160200	1608567370	15610	15610	15610	15610	2274
243	20241111	160100	1608567370	15610	15610	15610	15610	0
244	20241111	160000	1608567370	15610	15610	15610	15610	0
245	20241111	155900	1608567370	15610	15610	15610	15610	0
246	20241111	155800	1608567370	15610	15610	15610	15610	0
247	20241111	155700	1608567370	15610	15610	15610	15610	0
248	20241111	155600	1608567370	15610	15610	15610	15610	0
249	20241111	155500	1608567370	15610	15610	15610	15610	0
250	20241111	155400	1608567370	15610	15610	15610	15610	0
251	20241111	155300	1608567370	15610	15610	15610	15610	0
252	20241111	155200	1608567370	15610	15610	15610	15610	0
253	20241111	155100	1608567370	15610	15610	15610	15610	0
254	20241111	155000	1608567370	15610	15610	15610	15610	0
255	20241111	154900	1608567370	15610	15610	15610	15610	0
256	20241111	154800	1608567370	15610	15610	15610	15610	0
257	20241111	154700	1608567370	15610	15610	15610	15610	0
258	20241111	154600	1608567370	15610	15610	15610	15610	0
259	20241111	154500	1608567370	15610	15610	15610	15610	0
260	20241111	154400	1608567370	15610	15610	15610	15610	0
261	20241111	154300	1608567370	15610	15610	15610	15610	0
262	20241111	154200	1608567370	15610	15610	15610	15610	0
263	20241111	154100	1608567370	15610	15610	15610	15610	0
264	20241111	154000	1608567370	15610	15610	15610	15610	0
265	20241111	153900	1608567370	15610	15610	15610	15610	0
266	20241111	153800	1608567370	15610	15610	15610	15610	0
267	20241111	153700	1608567370	15610	15610	15610	15610	0
268	20241111	153600	1608567370	15610	15610	15610	15610	0
269	20241111	153500	1608567370	15610	15610	15610	15610	0
270	20241111	153400	1608567370	15610	15610	15610	15610	0
271	20241111	153300	1608567370	15610	15610	15610	15610	0
272	20241111	153200	1608567370	15610	15610	15610	15610	2274
273	20241111	153100	1608567370	15610	15610	15610	15610	0
274	20241111	153000	1608567370	15610	15610	15610	15610	2274
275	20241111	152900	1573070230	15650	15650	15650	15650	0
276	20241111	152800	1573070230	15650	15650	15650	15650	0
277	20241111	152700	1573070230	15650	15650	15650	15650	0
278	20241111	152600	1573070230	15650	15650	15650	15650	0
279	20241111	152500	1573070230	15650	15650	15650	15650	0
280	20241111	152400	1573070230	15650	15650	15650	15650	0
281	20241111	152300	1573070230	15650	15650	15650	15650	0
282	20241111	152200	1573070230	15650	15650	15650	15650	0
283	20241111	152100	1573070230	15650	15650	15650	15650	0
284	20241111	152000	1573070230	15650	15650	15650	15650	0
285	20241111	151900	1573070230	15650	15650	15650	15650	56
286	20241111	151800	1572193830	15660	15620	15660	15620	179
287	20241111	151700	1569394700	15620	15620	15620	15620	115
288	20241111	151600	1567598400	15620	15620	15620	15620	202
289	20241111	151500	1564443160	15620	15610	15620	15610	78
290	20241111	151400	1563225130	15610	15620	15620	15610	50
291	20241111	151300	1562444570	15610	15620	15620	15610	50
292	20241111	151200	1561663900	15620	15610	15620	15610	63
293	20241111	151100	1560679950	15620	15610	15620	15610	56
294	20241111	151000	1559805780	15610	15620	15620	15610	53
295	20241111	150900	1558978250	15610	15620	15630	15610	1243
296	20241111	150800	1539553580	15610	15620	15620	15610	549
297	20241111	150700	1530978540	15620	15630	15640	15620	346
298	20241111	150600	1525571730	15630	15620	15640	15620	102
299	20241111	150500	1523977560	15620	15620	15630	15620	66
300	20241111	150400	1522946540	15620	15620	15620	15620	1
301	20241111	150300	1522930920	15620	15630	15630	15620	306
302	20241111	150200	1518150990	15620	15620	15620	15620	0
303	20241111	150100	1518150990	15620	15650	15650	15620	111
304	20241111	150000	1516416550	15650	15650	15650	15630	101
305	20241111	145900	1514835920	15650	15640	15650	15630	504
306	20241111	145800	1506948370	15630	15630	15630	15630	38
307	20241111	145700	1506354430	15650	15650	15650	15650	1
308	20241111	145600	1506338780	15650	15650	15650	15630	53
309	20241111	145500	1505510150	15650	15650	15650	15650	50
310	20241111	145400	1504727650	15650	15650	15650	15650	1
311	20241111	145300	1504712000	15630	15630	15630	15630	207
312	20241111	145200	1501476590	15630	15640	15640	15630	120
313	20241111	145100	1499600970	15640	15640	15640	15640	8
314	20241111	145000	1499475850	15630	15640	15640	15630	102
315	20241111	144900	1497881580	15630	15630	15630	15630	0
316	20241111	144800	1497881580	15630	15630	15630	15630	0
317	20241111	144700	1497881580	15630	15630	15630	15630	845
318	20241111	144600	1484674230	15620	15620	15620	15620	0
319	20241111	144500	1484674230	15620	15650	15650	15620	2703
320	20241111	144400	1442414150	15660	15660	15660	15660	10
321	20241111	144300	1442257550	15670	15660	15670	15650	120
322	20241111	144200	1440377450	15650	15670	15670	15650	37
323	20241111	144100	1439798110	15650	15650	15650	15650	1
324	20241111	144000	1439782460	15650	15650	15650	15650	85
325	20241111	143900	1438452210	15650	15660	15670	15650	210
326	20241111	143800	1435163470	15660	15650	15660	15650	137
327	20241111	143700	1433018060	15640	15640	15640	15640	135
328	20241111	143600	1430906660	15640	15640	15640	15640	0
329	20241111	143500	1430906660	15640	15650	15650	15640	95
330	20241111	143400	1429420390	15650	15650	15650	15650	46
331	20241111	143300	1428700490	15640	15640	15640	15640	300
332	20241111	143200	1424008490	15650	15660	15660	15650	38
333	20241111	143100	1423413690	15650	15650	15650	15650	362
334	20241111	143000	1417748390	15650	15650	15660	15650	43
335	20241111	142900	1417075340	15650	15650	15650	15650	0
336	20241111	142800	1417075340	15650	15650	15650	15650	0
337	20241111	142700	1417075340	15650	15650	15650	15650	0
338	20241111	142600	1417075340	15650	15660	15670	15650	542
339	20241111	142500	1408585300	15660	15680	15680	15660	1106
340	20241111	142400	1391250140	15680	15700	15700	15680	73
341	20241111	142300	1390104280	15680	15680	15680	15680	2
342	20241111	142200	1390072920	15680	15700	15700	15680	850
343	20241111	142100	1376736450	15700	15690	15700	15690	148
344	20241111	142000	1374414290	15700	15700	15700	15700	30
345	20241111	141900	1373943290	15700	15700	15700	15700	1
346	20241111	141800	1373927590	15690	15690	15690	15690	16
347	20241111	141700	1373676550	15700	15700	15700	15700	5
348	20241111	141600	1373598050	15690	15690	15690	15690	0
349	20241111	141500	1373598050	15690	15690	15690	15690	5
350	20241111	141400	1373519600	15690	15690	15690	15690	0
351	20241111	141300	1373519600	15690	15690	15690	15690	0
352	20241111	141200	1373519600	15690	15690	15690	15690	0
353	20241111	141100	1373519600	15690	15690	15690	15690	35
354	20241111	141000	1372970450	15700	15680	15700	15680	197
355	20241111	140900	1369878750	15680	15680	15680	15680	0
356	20241111	140800	1369878750	15680	15660	15680	15660	359
357	20241111	140700	1364249870	15670	15670	15670	15670	2
358	20241111	140600	1364218530	15670	15660	15670	15660	598
359	20241111	140500	1354853830	15660	15660	15660	15660	2
360	20241111	140400	1354822510	15660	15660	15660	15660	5
361	20241111	140300	1354744210	15660	15660	15660	15640	85
362	20241111	140200	1353414430	15660	15670	15670	15660	160
363	20241111	140100	1350908690	15650	15710	15710	15650	1301
364	20241111	140000	1330522750	15710	15710	15710	15710	5
365	20241111	135900	1330444200	15700	15700	15700	15700	50
366	20241111	135800	1329659200	15700	15700	15700	15700	0
367	20241111	135700	1329659200	15700	15700	15700	15700	0
368	20241111	135600	1329659200	15700	15700	15700	15700	0
369	20241111	135500	1329659200	15700	15700	15700	15700	0
370	20241111	135400	1329659200	15700	15660	15700	15660	282
371	20241111	135300	1325232440	15680	15670	15680	15670	72
372	20241111	135200	1324103980	15660	15680	15680	15660	100
373	20241111	135100	1322537360	15680	15680	15680	15680	0
374	20241111	135000	1322537360	15680	15680	15680	15680	2
375	20241111	134900	1322506000	15680	15680	15680	15680	16
376	20241111	134800	1322255120	15660	15680	15680	15660	144
377	20241111	134700	1319999310	15690	15690	15690	15690	0
378	20241111	134600	1319999310	15690	15690	15690	15690	4
379	20241111	134500	1319936550	15680	15700	15700	15680	323
380	20241111	134400	1314870430	15700	15710	15710	15700	13
381	20241111	134300	1314666300	15710	15730	15730	15710	232
382	20241111	134200	1311018890	15730	15730	15730	15730	17
383	20241111	134100	1310751480	15730	15740	15740	15730	131
384	20241111	134000	1308689650	15740	15740	15740	15740	0
385	20241111	133900	1308689650	15740	15740	15740	15740	0
386	20241111	133800	1308689650	15740	15750	15750	15740	57
387	20241111	133700	1307792270	15750	15750	15750	15750	3
388	20241111	133600	1307745020	15760	15760	15760	15760	1
389	20241111	133500	1307729260	15750	15760	15760	15750	70
390	20241111	133400	1306626750	15750	15750	15750	15750	1
391	20241111	133300	1306611000	15750	15750	15750	15750	2
392	20241111	133200	1306579500	15750	15760	15760	15750	11
393	20241111	133100	1306406200	15750	15760	15760	15750	14
394	20241111	133000	1306185650	15760	15760	15770	15760	31
395	20241111	132900	1305697040	15790	15750	15790	15750	8
396	20241111	132800	1305570840	15760	15760	15760	15760	285
397	20241111	132700	1301079240	15770	15770	15770	15750	419
398	20241111	132600	1294477730	15800	15780	15800	15780	287
399	20241111	132500	1289944810	15780	15780	15780	15780	0
400	20241111	132400	1289944810	15780	15740	15780	15740	284
401	20241111	132300	1285473650	15700	15760	15760	15700	1666
402	20241111	132200	1259267170	15770	15750	15770	15750	132
403	20241111	132100	1257185970	15750	15750	15750	15750	0
404	20241111	132000	1257185970	15750	15750	15750	15750	5
405	20241111	131900	1257107220	15760	15760	15760	15760	0
406	20241111	131800	1257107220	15760	15760	15760	15760	0
407	20241111	131700	1257107220	15760	15760	15760	15760	1
408	20241111	131600	1257091460	15760	15760	15760	15760	1
409	20241111	131500	1257075700	15740	15740	15740	15740	0
410	20241111	131400	1257075700	15740	15730	15740	15730	664
411	20241111	131300	1246627900	15740	15740	15740	15740	0
412	20241111	131200	1246627900	15740	15740	15740	15740	100
413	20241111	131100	1245053900	15740	15740	15740	15740	36
414	20241111	131000	1244487260	15770	15770	15770	15770	0
415	20241111	130900	1244487260	15770	15770	15770	15770	0
416	20241111	130800	1244487260	15770	15770	15770	15770	0
417	20241111	130700	1244487260	15770	15770	15770	15770	0
418	20241111	130600	1244487260	15770	15760	15770	15760	2
419	20241111	130500	1244455730	15750	15740	15750	15740	801
420	20241111	130400	1231842790	15710	15700	15710	15700	104
421	20241111	130300	1230209250	15690	15690	15690	15690	1
422	20241111	130200	1230193560	15690	15690	15690	15690	41
423	20241111	130100	1229550270	15700	15690	15700	15690	69
424	20241111	130000	1228467650	15730	15730	15730	15730	0
425	20241111	125900	1228467650	15730	15730	15730	15730	0
426	20241111	125800	1228467650	15730	15690	15730	15690	539
427	20241111	125700	1219995190	15700	15720	15720	15690	1683
428	20241111	125600	1193581890	15720	15720	15720	15720	0
429	20241111	125500	1193581890	15720	15720	15720	15720	1
430	20241111	125400	1193566170	15740	15720	15740	15720	13
431	20241111	125300	1193361570	15740	15700	15740	15690	1340
432	20241111	125200	1172319730	15690	15700	15700	15690	50
433	20241111	125100	1171535220	15700	15700	15700	15700	1
434	20241111	125000	1171519520	15700	15700	15700	15700	0
435	20241111	124900	1171519520	15700	15700	15740	15700	224
436	20241111	124800	1167998000	15730	15730	15730	15700	273
437	20241111	124700	1163708460	15740	15740	15740	15740	1
438	20241111	124600	1163692720	15740	15750	15750	15740	2
439	20241111	124500	1163661230	15760	15760	15760	15760	1
440	20241111	124400	1163645470	15760	15760	15760	15760	0
441	20241111	124300	1163645470	15760	15760	15760	15760	6
442	20241111	124200	1163550910	15760	15740	15770	15740	3
443	20241111	124100	1163503640	15770	15770	15770	15770	0
444	20241111	124000	1163503640	15770	15710	15770	15710	160
445	20241111	123900	1160980830	15710	15710	15710	15710	1
446	20241111	123800	1160965120	15700	15710	15710	15690	1706
447	20241111	123700	1134180900	15760	15760	15760	15760	1
448	20241111	123600	1134165140	15770	15700	15770	15700	46
449	20241111	123500	1133441410	15700	15700	15700	15700	13
450	20241111	123400	1133237310	15710	15730	15730	15710	549
451	20241111	123300	1124608040	15720	15720	15720	15710	163
452	20241111	123200	1122046850	15760	15760	15760	15760	0
453	20241111	123100	1122046850	15760	15760	15760	15760	0
454	20241111	123000	1122046850	15760	15760	15760	15760	0
455	20241111	122900	1122046850	15760	15760	15760	15760	0
456	20241111	122800	1122046850	15760	15710	15760	15710	51
457	20241111	122700	1121244170	15710	15720	15720	15710	100
458	20241111	122600	1119672670	15730	15720	15730	15720	15
459	20241111	122500	1119436860	15710	15730	15730	15710	100
460	20241111	122400	1117865520	15740	15740	15760	15730	840
461	20241111	122300	1104628780	15740	15760	15760	15740	9
462	20241111	122200	1104487040	15740	15740	15740	15740	0
463	20241111	122100	1104487040	15740	15720	15760	15720	30
464	20241111	122000	1104014400	15710	15710	15710	15710	0
465	20241111	121900	1104014400	15710	15710	15710	15710	1
466	20241111	121800	1103998690	15700	15710	15710	15700	380
467	20241111	121700	1098032270	15720	15720	15790	15720	103
468	20241111	121600	1096413040	15720	15800	15800	15710	164
469	20241111	121500	1093836460	15710	15710	15710	15710	71
470	20241111	121400	1092721050	15810	15780	15810	15780	69
471	20241111	121300	1091630330	15780	15690	15780	15690	77
472	20241111	121200	1090419910	15690	15670	15690	15670	116
473	20241111	121100	1088600070	15670	15640	15680	15640	123
474	20241111	121000	1086675390	15640	15650	15650	15640	5
475	20241111	120900	1086597160	15640	15670	15670	15640	60
476	20241111	120800	1085658000	15670	15670	15670	15670	2
477	20241111	120700	1085626660	15670	15660	15670	15660	26
478	20241111	120600	1085219440	15660	15660	15660	15660	8
479	20241111	120500	1085094160	15650	15640	15650	15640	303
480	20241111	120400	1080354860	15640	15640	15640	15640	0
481	20241111	120300	1080354860	15640	15640	15640	15640	218
482	20241111	120200	1076945340	15640	15640	15640	15640	181
483	20241111	120100	1074114500	15640	15640	15640	15640	0
484	20241111	120000	1074114500	15640	15640	15640	15640	0
485	20241111	115900	1074114500	15640	15640	15640	15640	2
486	20241111	115800	1074083220	15640	15640	15640	15640	2
487	20241111	115700	1074051940	15630	15640	15640	15630	1002
488	20241111	115600	1058387620	15650	15650	15650	15650	12
489	20241111	115500	1058199820	15660	15650	15660	15650	334
490	20241111	115400	1052969390	15650	15650	15650	15650	0
491	20241111	115300	1052969390	15650	15650	15650	15650	0
492	20241111	115200	1052969390	15650	15650	15650	15640	2230
493	20241111	115100	1018081710	15660	15660	15660	15660	1562
494	20241111	115000	993620790	15660	15660	15660	15660	67
495	20241111	114900	992571570	15670	15670	15670	15660	420
496	20241111	114800	985991170	15670	15670	15670	15670	2
497	20241111	114700	985959830	15670	15670	15670	15670	10
498	20241111	114600	985803130	15670	15670	15670	15670	100
499	20241111	114500	984236130	15670	15670	15670	15670	2
500	20241111	114400	984204790	15670	15660	15670	15660	864
501	20241111	114300	970670040	15660	15660	15660	15660	274
502	20241111	114200	966379200	15670	15670	15670	15670	20
503	20241111	114100	966065800	15670	15670	15670	15670	103
504	20241111	114000	964451790	15670	15670	15670	15670	39
505	20241111	113900	963840660	15670	15670	15670	15670	17
506	20241111	113800	963574270	15670	15670	15670	15670	988
507	20241111	113700	948092310	15680	15680	15680	15680	1
508	20241111	113600	948076630	15680	15680	15680	15670	773
509	20241111	113500	935956000	15680	15680	15680	15680	23
510	20241111	113400	935595360	15680	15680	15680	15680	244
511	20241111	113300	931769440	15690	15710	15710	15670	4552
512	20241111	113200	860370830	15720	15720	15720	15720	2
513	20241111	113100	860339390	15720	15720	15720	15720	125
514	20241111	113000	858374390	15720	15730	15730	15720	129
515	20241111	112900	856345820	15730	15730	15730	15730	70
516	20241111	112800	855244720	15730	15740	15740	15730	15
517	20241111	112700	855008760	15760	15740	15760	15740	437
518	20241111	112600	848126010	15760	15740	15770	15740	5
519	20241111	112500	848047230	15730	15730	15730	15730	0
520	20241111	112400	848047230	15730	15730	15730	15730	10
521	20241111	112300	847889930	15730	15730	15730	15730	298
522	20241111	112200	843202390	15730	15730	15730	15730	2
523	20241111	112100	843170930	15730	15730	15730	15730	0
524	20241111	112000	843170930	15730	15730	15730	15730	15
525	20241111	111900	842934980	15760	15730	15760	15730	614
526	20241111	111800	833276700	15730	15740	15740	15720	17
527	20241111	111700	833009150	15750	15740	15750	15740	2
528	20241111	111600	832977660	15760	15760	15760	15760	0
529	20241111	111500	832977660	15760	15740	15760	15740	4
530	20241111	111400	832914660	15760	15730	15760	15710	103
531	20241111	111300	831294560	15730	15710	15740	15710	270
532	20241111	111200	827044810	15730	15700	15730	15700	144
533	20241111	111100	824782550	15710	15710	15710	15710	0
534	20241111	111000	824782550	15710	15700	15710	15700	185
535	20241111	110900	821877840	15710	15710	15710	15710	0
536	20241111	110800	821877840	15710	15710	15710	15710	0
537	20241111	110700	821877840	15710	15710	15710	15710	1
538	20241111	110600	821862130	15700	15710	15710	15700	10
539	20241111	110500	821705120	15720	15700	15720	15700	28
540	20241111	110400	821265170	15720	15710	15720	15710	17
541	20241111	110300	820997980	15710	15700	15720	15700	62
542	20241111	110200	820024340	15690	15690	15690	15690	0
543	20241111	110100	820024340	15690	15690	15690	15690	10
544	20241111	110000	819867440	15700	15710	15710	15700	237
545	20241111	105900	816146530	15740	15750	15750	15710	157
546	20241111	105800	813679760	15720	15730	15730	15720	63
547	20241111	105700	812688870	15730	15730	15730	15730	71
548	20241111	105600	811572040	15740	15740	15740	15740	34
549	20241111	105500	811036880	15740	15740	15740	15740	1
550	20241111	105400	811021140	15740	15740	15740	15740	18
551	20241111	105300	810737820	15750	15740	15750	15740	84
552	20241111	105200	809414830	15750	15700	15750	15700	208
553	20241111	105100	806142080	15700	15700	15700	15700	0
554	20241111	105000	806142080	15700	15700	15700	15700	0
555	20241111	104900	806142080	15700	15710	15730	15700	9
556	20241111	104800	806000740	15700	15700	15700	15700	0
557	20241111	104700	806000740	15700	15740	15740	15700	204
558	20241111	104600	802795170	15740	15770	15790	15740	111
559	20241111	104500	801046360	15760	15760	15760	15760	8
560	20241111	104400	800920280	15780	15780	15780	15780	1
561	20241111	104300	800904500	15780	15760	15800	15760	577
562	20241111	104200	791790810	15780	15740	15780	15730	101
563	20241111	104100	790198620	15740	15740	15740	15740	86
564	20241111	104000	788844980	15770	15710	15770	15710	3386
565	20241111	103900	735582250	15720	15690	15720	15690	82
566	20241111	103800	734294820	15680	15680	15680	15680	0
567	20241111	103700	734294820	15680	15680	15680	15680	187
568	20241111	103600	731362660	15680	15680	15680	15680	190
569	20241111	103500	728383460	15680	15680	15680	15680	0
570	20241111	103400	728383460	15680	15700	15700	15680	160
571	20241111	103300	725873140	15700	15700	15700	15700	0
572	20241111	103200	725873140	15700	15700	15700	15700	0
573	20241111	103100	725873140	15700	15690	15700	15690	26
574	20241111	103000	725465030	15700	15670	15700	15670	99
575	20241111	102900	723912070	15680	15690	15700	15680	157
576	20241111	102800	721450270	15700	15690	15700	15670	233
577	20241111	102700	717797020	15680	15680	15680	15680	0
578	20241111	102600	717797020	15680	15680	15680	15680	0
579	20241111	102500	717797020	15680	15670	15680	15670	181
580	20241111	102400	714960740	15670	15680	15680	15670	32
581	20241111	102300	714459180	15700	15680	15700	15670	133
582	20241111	102200	712373670	15700	15700	15700	15700	0
583	20241111	102100	712373670	15700	15680	15700	15680	94
584	20241111	102000	710899730	15670	15710	15710	15670	527
585	20241111	101900	702635340	15710	15700	15710	15700	313
586	20241111	101800	697721030	15700	15730	15730	15700	755
587	20241111	101700	685864530	15730	15730	15730	15730	19
588	20241111	101600	685565660	15730	15730	15730	15730	0
589	20241111	101500	685565660	15730	15750	15750	15730	223
590	20241111	101400	682055060	15750	15750	15750	15750	0
591	20241111	101300	682055060	15750	15750	15750	15740	524
592	20241111	101200	673802830	15720	15720	15720	15720	0
593	20241111	101100	673802830	15720	15720	15720	15720	390
594	20241111	101000	667672030	15680	15670	15680	15660	47
595	20241111	100900	666935820	15670	15660	15720	15660	3679
596	20241111	100800	609276900	15670	15680	15690	15670	459
597	20241111	100700	602083330	15690	15700	15700	15690	371
598	20241111	100600	596261480	15700	15700	15700	15690	145
599	20241111	100500	593986080	15690	15690	15690	15680	49
600	20241111	100400	593217320	15700	15700	15710	15690	156
601	20241111	100300	590769190	15700	15720	15720	15700	1218
602	20241111	100200	571638640	15720	15730	15740	15720	941
603	20241111	100100	556842870	15730	15740	15740	15730	334
604	20241111	100000	551586510	15750	15750	15750	15750	1
605	20241111	095900	551570760	15750	15750	15750	15750	0
606	20241111	095800	551570760	15750	15750	15750	15750	2
607	20241111	095700	551539260	15740	15740	15740	15740	32
608	20241111	095600	551035580	15740	15740	15740	15740	7
609	20241111	095500	550925400	15740	15730	15740	15730	263
610	20241111	095400	546787890	15710	15710	15710	15710	1
611	20241111	095300	546772180	15710	15700	15710	15700	123
612	20241111	095200	544840350	15700	15720	15720	15700	194
613	20241111	095100	541794290	15720	15720	15730	15710	752
614	20241111	095000	529977500	15720	15720	15720	15720	26
615	20241111	094900	529568780	15720	15710	15720	15710	11
616	20241111	094800	529395950	15720	15720	15720	15700	556
617	20241111	094700	520658630	15700	15780	15780	15700	6209
618	20241111	094600	423023490	15770	15770	15780	15760	421
619	20241111	094500	416385860	15780	15800	15800	15780	1862
620	20241111	094400	386969010	15800	15810	15820	15800	883
621	20241111	094300	373012560	15810	15810	15820	15810	82
622	20241111	094200	371716100	15810	15830	15840	15810	2004
623	20241111	094100	340022070	15830	15840	15840	15830	310
624	20241111	094000	335114670	15850	15840	15850	15840	4
625	20241111	093900	335051290	15860	15860	15860	15860	0
626	20241111	093800	335051290	15860	15820	15860	15820	165
627	20241111	093700	332439650	15830	15830	15830	15820	220
628	20241111	093600	328958380	15830	15830	15830	15820	231
629	20241111	093500	325302240	15840	15860	15870	15840	30
630	20241111	093400	324826940	15850	15850	15850	15850	0
631	20241111	093300	324826940	15850	15830	15880	15830	218
632	20241111	093200	321373330	15830	15830	15830	15820	183
633	20241111	093100	318477680	15830	15840	15840	15830	101
634	20241111	093000	316878270	15840	15840	15840	15840	64
635	20241111	092900	315864510	15850	15840	15850	15830	110
636	20241111	092800	314123010	15850	15840	15850	15840	271
637	20241111	092700	309829950	15840	15850	15850	15840	241
638	20241111	092600	306010230	15840	15810	15850	15810	119
639	20241111	092500	304127250	15810	15880	15880	15810	4128
640	20241111	092400	238713300	15880	15890	15890	15880	347
641	20241111	092300	233202930	15890	15900	15900	15880	383
642	20241111	092200	227117170	15900	15900	15900	15900	583
643	20241111	092100	217847470	15910	15960	15960	15910	77
644	20241111	092000	216621750	15970	15970	15970	15970	104
645	20241111	091900	214960870	15960	15930	15970	15930	130
646	20241111	091800	212888180	15930	15920	15940	15910	269
647	20241111	091700	208604170	15920	15920	15920	15920	1
648	20241111	091600	208588250	15920	15870	15920	15860	2365
649	20241111	091500	171055570	15870	15880	15880	15860	541
650	20241111	091400	162471740	15880	15940	15950	15880	1557
651	20241111	091300	137725180	15950	15950	15950	15950	6
652	20241111	091200	137629480	15880	15950	15950	15880	128
653	20241111	091100	135596510	15890	15880	15950	15880	110
654	20241111	091000	133848430	15880	15880	15890	15880	420
655	20241111	090900	127177180	15890	15900	15910	15890	320
656	20241111	090800	122091080	15910	15880	15910	15880	519
657	20241111	090700	113838470	15880	15910	15910	15880	951
658	20241111	090600	98716460	15920	15920	15930	15920	521
659	20241111	090500	90417670	16020	15940	16020	15900	1275
660	20241111	090400	70121090	15940	16000	16010	15940	191
661	20241111	090300	67072660	16040	15960	16050	15930	332
662	20241111	090200	61773490	16000	16310	16310	15970	2440
663	20241111	090100	22629290	16320	16350	16350	16150	303
664	20241111	090000	17721060	16350	16150	16350	16150	1096