KissMeData/002200/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183600	164241910	2710	2710	2710	2710	2297
3	20241111	183500	164241910	2710	2710	2710	2710	0
4	20241111	183400	164241910	2710	2710	2710	2710	0
5	20241111	183300	164241910	2710	2710	2710	2710	0
6	20241111	183200	164241910	2710	2710	2710	2710	0
7	20241111	183100	164241910	2710	2710	2710	2710	0
8	20241111	183000	164241910	2710	2710	2710	2710	0
9	20241111	182900	164241910	2710	2710	2710	2710	0
10	20241111	182800	164241910	2710	2710	2710	2710	0
11	20241111	182700	164241910	2710	2710	2710	2710	0
12	20241111	182600	164241910	2710	2710	2710	2710	0
13	20241111	182500	164241910	2710	2710	2710	2710	0
14	20241111	182400	164241910	2710	2710	2710	2710	0
15	20241111	182300	164241910	2710	2710	2710	2710	0
16	20241111	182200	164241910	2710	2710	2710	2710	0
17	20241111	182100	164241910	2710	2710	2710	2710	0
18	20241111	182000	164241910	2710	2710	2710	2710	0
19	20241111	181900	164241910	2710	2710	2710	2710	0
20	20241111	181800	164241910	2710	2710	2710	2710	0
21	20241111	181700	164241910	2710	2710	2710	2710	0
22	20241111	181600	164241910	2710	2710	2710	2710	0
23	20241111	181500	164241910	2710	2710	2710	2710	0
24	20241111	181400	164241910	2710	2710	2710	2710	0
25	20241111	181300	164241910	2710	2710	2710	2710	0
26	20241111	181200	164241910	2710	2710	2710	2710	0
27	20241111	181100	164241910	2710	2710	2710	2710	0
28	20241111	181000	164241910	2710	2710	2710	2710	0
29	20241111	180900	164241910	2710	2710	2710	2710	0
30	20241111	180800	164241910	2710	2710	2710	2710	0
31	20241111	180700	164241910	2710	2710	2710	2710	0
32	20241111	180600	164241910	2710	2710	2710	2710	2297
33	20241111	180500	164241910	2710	2710	2710	2710	0
34	20241111	180400	164241910	2710	2710	2710	2710	0
35	20241111	180300	164241910	2710	2710	2710	2710	0
36	20241111	180200	164241910	2710	2710	2710	2710	0
37	20241111	180100	164241910	2710	2710	2710	2710	0
38	20241111	180000	164241910	2710	2710	2710	2710	0
39	20241111	175900	164241910	2710	2710	2710	2710	0
40	20241111	175800	164241910	2710	2710	2710	2710	0
41	20241111	175700	164241910	2710	2710	2710	2710	0
42	20241111	175600	164241910	2710	2710	2710	2710	0
43	20241111	175500	164241910	2710	2710	2710	2710	0
44	20241111	175400	164241910	2710	2710	2710	2710	0
45	20241111	175300	164241910	2710	2710	2710	2710	0
46	20241111	175200	164241910	2710	2710	2710	2710	0
47	20241111	175100	164241910	2710	2710	2710	2710	0
48	20241111	175000	164241910	2710	2710	2710	2710	0
49	20241111	174900	164241910	2710	2710	2710	2710	0
50	20241111	174800	164241910	2710	2710	2710	2710	0
51	20241111	174700	164241910	2710	2710	2710	2710	0
52	20241111	174600	164241910	2710	2710	2710	2710	0
53	20241111	174500	164241910	2710	2710	2710	2710	0
54	20241111	174400	164241910	2710	2710	2710	2710	0
55	20241111	174300	164241910	2710	2710	2710	2710	0
56	20241111	174200	164241910	2710	2710	2710	2710	0
57	20241111	174100	164241910	2710	2710	2710	2710	0
58	20241111	174000	164241910	2710	2710	2710	2710	0
59	20241111	173900	164241910	2710	2710	2710	2710	0
60	20241111	173800	164241910	2710	2710	2710	2710	0
61	20241111	173700	164241910	2710	2710	2710	2710	0
62	20241111	173600	164241910	2710	2710	2710	2710	2297
63	20241111	173500	164241910	2710	2710	2710	2710	0
64	20241111	173400	164241910	2710	2710	2710	2710	0
65	20241111	173300	164241910	2710	2710	2710	2710	0
66	20241111	173200	164241910	2710	2710	2710	2710	0
67	20241111	173100	164241910	2710	2710	2710	2710	0
68	20241111	173000	164241910	2710	2710	2710	2710	0
69	20241111	172900	164241910	2710	2710	2710	2710	0
70	20241111	172800	164241910	2710	2710	2710	2710	0
71	20241111	172700	164241910	2710	2710	2710	2710	0
72	20241111	172600	164241910	2710	2710	2710	2710	0
73	20241111	172500	164241910	2710	2710	2710	2710	0
74	20241111	172400	164241910	2710	2710	2710	2710	0
75	20241111	172300	164241910	2710	2710	2710	2710	0
76	20241111	172200	164241910	2710	2710	2710	2710	0
77	20241111	172100	164241910	2710	2710	2710	2710	0
78	20241111	172000	164241910	2710	2710	2710	2710	0
79	20241111	171900	164241910	2710	2710	2710	2710	0
80	20241111	171800	164241910	2710	2710	2710	2710	0
81	20241111	171700	164241910	2710	2710	2710	2710	0
82	20241111	171600	164241910	2710	2710	2710	2710	0
83	20241111	171500	164241910	2710	2710	2710	2710	0
84	20241111	171400	164241910	2710	2710	2710	2710	0
85	20241111	171300	164241910	2710	2710	2710	2710	0
86	20241111	171200	164241910	2710	2710	2710	2710	0
87	20241111	171100	164241910	2710	2710	2710	2710	0
88	20241111	171000	164241910	2710	2710	2710	2710	0
89	20241111	170900	164241910	2710	2710	2710	2710	0
90	20241111	170800	164241910	2710	2710	2710	2710	0
91	20241111	170700	164241910	2710	2710	2710	2710	0
92	20241111	170600	164241910	2710	2710	2710	2710	2297
93	20241111	170500	164241910	2710	2710	2710	2710	0
94	20241111	170400	164241910	2710	2710	2710	2710	0
95	20241111	170300	164241910	2710	2710	2710	2710	0
96	20241111	170200	164241910	2710	2710	2710	2710	0
97	20241111	170100	164241910	2710	2710	2710	2710	0
98	20241111	170000	164241910	2710	2710	2710	2710	0
99	20241111	165900	164241910	2710	2710	2710	2710	0
100	20241111	165800	164241910	2710	2710	2710	2710	0
101	20241111	165700	164241910	2710	2710	2710	2710	0
102	20241111	165600	164241910	2710	2710	2710	2710	0
103	20241111	165500	164241910	2710	2710	2710	2710	0
104	20241111	165400	164241910	2710	2710	2710	2710	0
105	20241111	165300	164241910	2710	2710	2710	2710	0
106	20241111	165200	164241910	2710	2710	2710	2710	0
107	20241111	165100	164241910	2710	2710	2710	2710	0
108	20241111	165000	164241910	2710	2710	2710	2710	0
109	20241111	164900	164241910	2710	2710	2710	2710	0
110	20241111	164800	164241910	2710	2710	2710	2710	0
111	20241111	164700	164241910	2710	2710	2710	2710	0
112	20241111	164600	164241910	2710	2710	2710	2710	0
113	20241111	164500	164241910	2710	2710	2710	2710	0
114	20241111	164400	164241910	2710	2710	2710	2710	0
115	20241111	164300	164241910	2710	2710	2710	2710	0
116	20241111	164200	164241910	2710	2710	2710	2710	0
117	20241111	164100	164241910	2710	2710	2710	2710	0
118	20241111	164000	164241910	2710	2710	2710	2710	0
119	20241111	163900	164241910	2710	2710	2710	2710	0
120	20241111	163800	164241910	2710	2710	2710	2710	0
121	20241111	163700	164241910	2710	2710	2710	2710	0
122	20241111	163600	164241910	2710	2710	2710	2710	2297
123	20241111	163500	164241910	2710	2710	2710	2710	0
124	20241111	163400	164241910	2710	2710	2710	2710	0
125	20241111	163300	164241910	2710	2710	2710	2710	0
126	20241111	163200	164241910	2710	2710	2710	2710	0
127	20241111	163100	164241910	2710	2710	2710	2710	0
128	20241111	163000	164241910	2710	2710	2710	2710	0
129	20241111	162900	164241910	2710	2710	2710	2710	0
130	20241111	162800	164241910	2710	2710	2710	2710	0
131	20241111	162700	164241910	2710	2710	2710	2710	0
132	20241111	162600	164241910	2710	2710	2710	2710	0
133	20241111	162500	164241910	2710	2710	2710	2710	0
134	20241111	162400	164241910	2710	2710	2710	2710	0
135	20241111	162300	164241910	2710	2710	2710	2710	0
136	20241111	162200	164241910	2710	2710	2710	2710	0
137	20241111	162100	164241910	2710	2710	2710	2710	0
138	20241111	162000	164241910	2710	2710	2710	2710	0
139	20241111	161900	164241910	2710	2710	2710	2710	0
140	20241111	161800	164241910	2710	2710	2710	2710	0
141	20241111	161700	164241910	2710	2710	2710	2710	0
142	20241111	161600	164241910	2710	2710	2710	2710	0
143	20241111	161500	164241910	2710	2710	2710	2710	0
144	20241111	161400	164241910	2710	2710	2710	2710	0
145	20241111	161300	164241910	2710	2710	2710	2710	0
146	20241111	161200	164241910	2710	2710	2710	2710	0
147	20241111	161100	164241910	2710	2710	2710	2710	0
148	20241111	161000	164241910	2710	2710	2710	2710	0
149	20241111	160900	164241910	2710	2710	2710	2710	0
150	20241111	160800	164241910	2710	2710	2710	2710	0
151	20241111	160700	164241910	2710	2710	2710	2710	0
152	20241111	160600	164241910	2710	2710	2710	2710	2297
153	20241111	160500	164241910	2710	2710	2710	2710	0
154	20241111	160400	164241910	2710	2710	2710	2710	0
155	20241111	160300	164241910	2710	2710	2710	2710	0
156	20241111	160200	164241910	2710	2710	2710	2710	0
157	20241111	160100	164241910	2710	2710	2710	2710	0
158	20241111	160000	164241910	2710	2710	2710	2710	0
159	20241111	155900	164241910	2710	2710	2710	2710	0
160	20241111	155800	164241910	2710	2710	2710	2710	0
161	20241111	155700	164241910	2710	2710	2710	2710	0
162	20241111	155600	164241910	2710	2710	2710	2710	0
163	20241111	155500	164241910	2710	2710	2710	2710	0
164	20241111	155400	164241910	2710	2710	2710	2710	0
165	20241111	155300	164241910	2710	2710	2710	2710	0
166	20241111	155200	164241910	2710	2710	2710	2710	0
167	20241111	155100	164241910	2710	2710	2710	2710	0
168	20241111	155000	164241910	2710	2710	2710	2710	0
169	20241111	154900	164241910	2710	2710	2710	2710	0
170	20241111	154800	164241910	2710	2710	2710	2710	0
171	20241111	154700	164241910	2710	2710	2710	2710	0
172	20241111	154600	164241910	2710	2710	2710	2710	0
173	20241111	154500	164241910	2710	2710	2710	2710	0
174	20241111	154400	164241910	2710	2710	2710	2710	0
175	20241111	154300	164241910	2710	2710	2710	2710	0
176	20241111	154200	164241910	2710	2710	2710	2710	0
177	20241111	154100	164241910	2710	2710	2710	2710	0
178	20241111	154000	164241910	2710	2710	2710	2710	0
179	20241111	153900	164241910	2710	2710	2710	2710	0
180	20241111	153800	164241910	2710	2710	2710	2710	0
181	20241111	153700	164241910	2710	2710	2710	2710	0
182	20241111	153600	164241910	2710	2710	2710	2710	2297
183	20241111	153500	164241910	2710	2710	2710	2710	0
184	20241111	153400	164241910	2710	2710	2710	2710	0
185	20241111	153300	164241910	2710	2710	2710	2710	0
186	20241111	153200	164241910	2710	2710	2710	2710	0
187	20241111	153100	164241910	2710	2710	2710	2710	0
188	20241111	153000	164241910	2710	2710	2710	2710	2297
189	20241111	152900	158017040	2710	2710	2710	2710	0
190	20241111	152800	158017040	2710	2710	2710	2710	0
191	20241111	152700	158017040	2710	2710	2710	2710	0
192	20241111	152600	158017040	2710	2710	2710	2710	0
193	20241111	152500	158017040	2710	2710	2710	2710	0
194	20241111	152400	158017040	2710	2710	2710	2710	0
195	20241111	152300	158017040	2710	2710	2710	2710	0
196	20241111	152200	158017040	2710	2710	2710	2710	0
197	20241111	152100	158017040	2710	2710	2710	2710	0
198	20241111	152000	158017040	2710	2710	2710	2710	0
199	20241111	151900	158017040	2710	2705	2710	2700	520
200	20241111	151800	156610350	2705	2705	2705	2705	590
201	20241111	151700	155014400	2710	2710	2710	2710	0
202	20241111	151600	155014400	2710	2710	2710	2710	0
203	20241111	151500	155014400	2710	2710	2710	2710	0
204	20241111	151400	155014400	2710	2710	2710	2710	0
205	20241111	151300	155014400	2710	2710	2710	2710	0
206	20241111	151200	155014400	2710	2705	2710	2705	133
207	20241111	151100	154654630	2705	2705	2705	2705	0
208	20241111	151000	154654630	2705	2705	2705	2705	0
209	20241111	150900	154654630	2705	2705	2705	2705	0
210	20241111	150800	154654630	2705	2705	2705	2705	0
211	20241111	150700	154654630	2705	2705	2705	2705	0
212	20241111	150600	154654630	2705	2705	2705	2705	0
213	20241111	150500	154654630	2705	2705	2705	2705	0
214	20241111	150400	154654630	2705	2705	2705	2705	57
215	20241111	150300	154500445	2705	2705	2705	2705	0
216	20241111	150200	154500445	2705	2705	2705	2705	2
217	20241111	150100	154495035	2705	2710	2710	2705	6209
218	20241111	150000	137696145	2710	2710	2710	2710	0
219	20241111	145900	137696145	2710	2710	2710	2710	5291
220	20241111	145800	123357535	2720	2720	2720	2720	0
221	20241111	145700	123357535	2720	2710	2720	2710	251
222	20241111	145600	122677315	2710	2710	2710	2710	0
223	20241111	145500	122677315	2710	2710	2710	2710	0
224	20241111	145400	122677315	2710	2700	2710	2700	1431
225	20241111	145300	118801710	2705	2705	2705	2705	1
226	20241111	145200	118799005	2700	2700	2700	2700	0
227	20241111	145100	118799005	2700	2700	2700	2700	55
228	20241111	145000	118650505	2700	2700	2700	2700	10
229	20241111	144900	118623505	2700	2705	2705	2700	34
230	20241111	144800	118531700	2705	2705	2705	2705	0
231	20241111	144700	118531700	2705	2705	2705	2705	0
232	20241111	144600	118531700	2705	2705	2705	2705	0
233	20241111	144500	118531700	2705	2705	2705	2705	0
234	20241111	144400	118531700	2705	2705	2705	2705	1
235	20241111	144300	118528995	2700	2700	2700	2700	0
236	20241111	144200	118528995	2700	2700	2700	2700	0
237	20241111	144100	118528995	2700	2700	2700	2700	0
238	20241111	144000	118528995	2700	2700	2700	2700	0
239	20241111	143900	118528995	2700	2700	2700	2700	1311
240	20241111	143800	114989295	2700	2700	2700	2700	0
241	20241111	143700	114989295	2700	2700	2700	2700	0
242	20241111	143600	114989295	2700	2700	2700	2700	0
243	20241111	143500	114989295	2700	2700	2700	2700	1000
244	20241111	143400	112289295	2700	2700	2700	2700	1000
245	20241111	143300	109589295	2700	2700	2700	2700	1000
246	20241111	143200	106889295	2695	2700	2700	2695	2694
247	20241111	143100	99622995	2700	2700	2700	2700	0
248	20241111	143000	99622995	2700	2700	2700	2700	0
249	20241111	142900	99622995	2700	2700	2700	2700	0
250	20241111	142800	99622995	2700	2700	2700	2700	1
251	20241111	142700	99620295	2700	2700	2700	2700	7
252	20241111	142600	99601395	2705	2705	2705	2705	0
253	20241111	142500	99601395	2705	2705	2705	2705	5
254	20241111	142400	99587870	2705	2705	2705	2705	1
255	20241111	142300	99585165	2705	2705	2705	2705	100
256	20241111	142200	99314665	2705	2705	2705	2705	0
257	20241111	142100	99314665	2705	2705	2705	2705	0
258	20241111	142000	99314665	2705	2705	2705	2705	0
259	20241111	141900	99314665	2705	2705	2705	2705	0
260	20241111	141800	99314665	2705	2705	2705	2705	0
261	20241111	141700	99314665	2705	2705	2705	2705	0
262	20241111	141600	99314665	2705	2705	2705	2705	500
263	20241111	141500	97962165	2700	2700	2700	2700	0
264	20241111	141400	97962165	2700	2700	2700	2700	0
265	20241111	141300	97962165	2700	2700	2700	2700	0
266	20241111	141200	97962165	2700	2700	2700	2700	0
267	20241111	141100	97962165	2700	2700	2700	2700	0
268	20241111	141000	97962165	2700	2700	2700	2700	37
269	20241111	140900	97862265	2705	2705	2705	2705	0
270	20241111	140800	97862265	2705	2705	2705	2705	0
271	20241111	140700	97862265	2705	2705	2705	2705	0
272	20241111	140600	97862265	2705	2705	2705	2705	0
273	20241111	140500	97862265	2705	2705	2705	2705	0
274	20241111	140400	97862265	2705	2705	2705	2705	0
275	20241111	140300	97862265	2705	2705	2705	2705	50
276	20241111	140200	97727015	2700	2700	2700	2700	0
277	20241111	140100	97727015	2700	2700	2700	2700	1000
278	20241111	140000	95027015	2705	2705	2705	2705	0
279	20241111	135900	95027015	2705	2705	2705	2705	0
280	20241111	135800	95027015	2705	2705	2705	2705	0
281	20241111	135700	95027015	2705	2705	2705	2705	0
282	20241111	135600	95027015	2705	2705	2705	2705	0
283	20241111	135500	95027015	2705	2705	2705	2705	0
284	20241111	135400	95027015	2705	2705	2705	2705	0
285	20241111	135300	95027015	2705	2705	2705	2705	5
286	20241111	135200	95013490	2705	2705	2705	2705	0
287	20241111	135100	95013490	2705	2705	2705	2705	0
288	20241111	135000	95013490	2705	2705	2705	2705	0
289	20241111	134900	95013490	2705	2705	2705	2705	0
290	20241111	134800	95013490	2705	2705	2705	2705	0
291	20241111	134700	95013490	2705	2705	2705	2705	0
292	20241111	134600	95013490	2705	2705	2705	2705	0
293	20241111	134500	95013490	2705	2705	2705	2705	0
294	20241111	134400	95013490	2705	2705	2705	2705	0
295	20241111	134300	95013490	2705	2705	2705	2705	0
296	20241111	134200	95013490	2705	2705	2705	2705	0
297	20241111	134100	95013490	2705	2705	2705	2705	0
298	20241111	134000	95013490	2705	2705	2705	2705	0
299	20241111	133900	95013490	2705	2705	2705	2705	0
300	20241111	133800	95013490	2705	2705	2705	2705	0
301	20241111	133700	95013490	2705	2705	2705	2705	0
302	20241111	133600	95013490	2705	2705	2705	2705	0
303	20241111	133500	95013490	2705	2705	2705	2705	0
304	20241111	133400	95013490	2705	2705	2705	2705	1
305	20241111	133300	95010785	2695	2705	2705	2695	15
306	20241111	133200	94970325	2700	2700	2700	2700	1
307	20241111	133100	94967625	2700	2700	2700	2700	0
308	20241111	133000	94967625	2700	2700	2700	2700	2
309	20241111	132900	94962225	2700	2700	2700	2700	0
310	20241111	132800	94962225	2700	2700	2700	2700	1051
311	20241111	132700	92124525	2700	2700	2700	2700	20
312	20241111	132600	92070525	2700	2700	2700	2700	87
313	20241111	132500	91835625	2700	2700	2700	2700	0
314	20241111	132400	91835625	2700	2700	2700	2700	0
315	20241111	132300	91835625	2700	2700	2700	2700	0
316	20241111	132200	91835625	2700	2700	2700	2700	100
317	20241111	132100	91565625	2700	2700	2700	2700	0
318	20241111	132000	91565625	2700	2700	2700	2700	0
319	20241111	131900	91565625	2700	2700	2700	2700	0
320	20241111	131800	91565625	2700	2700	2700	2700	8
321	20241111	131700	91544025	2705	2705	2705	2705	0
322	20241111	131600	91544025	2705	2705	2705	2705	0
323	20241111	131500	91544025	2705	2705	2705	2705	0
324	20241111	131400	91544025	2705	2705	2705	2705	0
325	20241111	131300	91544025	2705	2705	2705	2705	0
326	20241111	131200	91544025	2705	2705	2705	2705	0
327	20241111	131100	91544025	2705	2705	2705	2705	0
328	20241111	131000	91544025	2705	2705	2705	2705	0
329	20241111	130900	91544025	2705	2705	2705	2705	0
330	20241111	130800	91544025	2705	2705	2705	2705	0
331	20241111	130700	91544025	2705	2705	2705	2705	0
332	20241111	130600	91544025	2705	2705	2705	2705	0
333	20241111	130500	91544025	2705	2705	2705	2705	0
334	20241111	130400	91544025	2705	2705	2705	2705	0
335	20241111	130300	91544025	2705	2705	2705	2705	0
336	20241111	130200	91544025	2705	2705	2705	2705	1
337	20241111	130100	91541320	2705	2705	2705	2705	0
338	20241111	130000	91541320	2705	2705	2705	2705	0
339	20241111	125900	91541320	2705	2705	2705	2705	0
340	20241111	125800	91541320	2705	2705	2705	2705	0
341	20241111	125700	91541320	2705	2705	2705	2705	0
342	20241111	125600	91541320	2705	2705	2705	2705	0
343	20241111	125500	91541320	2705	2705	2705	2705	0
344	20241111	125400	91541320	2705	2705	2705	2705	0
345	20241111	125300	91541320	2705	2705	2705	2705	0
346	20241111	125200	91541320	2705	2705	2705	2705	0
347	20241111	125100	91541320	2705	2705	2705	2705	0
348	20241111	125000	91541320	2705	2705	2705	2705	0
349	20241111	124900	91541320	2705	2705	2705	2705	0
350	20241111	124800	91541320	2705	2705	2705	2705	0
351	20241111	124700	91541320	2705	2705	2705	2705	0
352	20241111	124600	91541320	2705	2705	2705	2705	0
353	20241111	124500	91541320	2705	2705	2705	2705	0
354	20241111	124400	91541320	2705	2705	2705	2705	0
355	20241111	124300	91541320	2705	2705	2705	2705	0
356	20241111	124200	91541320	2705	2705	2705	2705	0
357	20241111	124100	91541320	2705	2705	2705	2705	0
358	20241111	124000	91541320	2705	2705	2705	2705	0
359	20241111	123900	91541320	2705	2705	2705	2705	0
360	20241111	123800	91541320	2705	2705	2705	2705	0
361	20241111	123700	91541320	2705	2705	2705	2705	6
362	20241111	123600	91525090	2705	2705	2705	2705	0
363	20241111	123500	91525090	2705	2705	2705	2705	130
364	20241111	123400	91173440	2705	2705	2705	2705	60
365	20241111	123300	91011140	2705	2705	2705	2705	0
366	20241111	123200	91011140	2705	2705	2705	2705	0
367	20241111	123100	91011140	2705	2705	2705	2705	0
368	20241111	123000	91011140	2705	2705	2705	2705	0
369	20241111	122900	91011140	2705	2705	2705	2705	0
370	20241111	122800	91011140	2705	2705	2705	2705	0
371	20241111	122700	91011140	2705	2705	2705	2705	0
372	20241111	122600	91011140	2705	2705	2705	2705	0
373	20241111	122500	91011140	2705	2705	2705	2705	0
374	20241111	122400	91011140	2705	2705	2705	2705	0
375	20241111	122300	91011140	2705	2705	2705	2705	0
376	20241111	122200	91011140	2705	2705	2705	2705	0
377	20241111	122100	91011140	2705	2705	2705	2705	0
378	20241111	122000	91011140	2705	2705	2705	2705	1
379	20241111	121900	91008435	2700	2700	2700	2700	0
380	20241111	121800	91008435	2700	2700	2700	2700	0
381	20241111	121700	91008435	2700	2700	2700	2700	0
382	20241111	121600	91008435	2700	2700	2700	2700	0
383	20241111	121500	91008435	2700	2700	2700	2700	728
384	20241111	121400	89042835	2700	2700	2700	2700	0
385	20241111	121300	89042835	2700	2695	2700	2695	605
386	20241111	121200	87411360	2695	2695	2695	2695	0
387	20241111	121100	87411360	2695	2695	2695	2695	20
388	20241111	121000	87357460	2695	2695	2695	2695	0
389	20241111	120900	87357460	2695	2695	2695	2695	0
390	20241111	120800	87357460	2695	2695	2695	2695	0
391	20241111	120700	87357460	2695	2695	2695	2695	1
392	20241111	120600	87354765	2695	2695	2695	2695	0
393	20241111	120500	87354765	2695	2695	2695	2695	0
394	20241111	120400	87354765	2695	2695	2695	2695	0
395	20241111	120300	87354765	2695	2695	2695	2695	734
396	20241111	120200	85376635	2700	2700	2700	2700	1
397	20241111	120100	85373935	2695	2695	2695	2695	0
398	20241111	120000	85373935	2695	2695	2695	2695	0
399	20241111	115900	85373935	2695	2695	2695	2695	0
400	20241111	115800	85373935	2695	2695	2695	2695	0
401	20241111	115700	85373935	2695	2695	2695	2695	0
402	20241111	115600	85373935	2695	2695	2695	2695	400
403	20241111	115500	84295935	2695	2695	2695	2695	1
404	20241111	115400	84293240	2695	2695	2695	2695	367
405	20241111	115300	83304175	2700	2700	2700	2700	0
406	20241111	115200	83304175	2700	2700	2700	2700	0
407	20241111	115100	83304175	2700	2700	2700	2700	1
408	20241111	115000	83301475	2695	2695	2695	2695	0
409	20241111	114900	83301475	2695	2695	2695	2695	0
410	20241111	114800	83301475	2695	2695	2695	2695	0
411	20241111	114700	83301475	2695	2695	2695	2695	0
412	20241111	114600	83301475	2695	2695	2695	2695	10
413	20241111	114500	83274525	2695	2695	2695	2695	0
414	20241111	114400	83274525	2695	2695	2695	2695	0
415	20241111	114300	83274525	2695	2695	2695	2695	0
416	20241111	114200	83274525	2695	2695	2695	2695	0
417	20241111	114100	83274525	2695	2695	2695	2695	0
418	20241111	114000	83274525	2695	2695	2695	2695	0
419	20241111	113900	83274525	2695	2695	2695	2695	0
420	20241111	113800	83274525	2695	2695	2695	2695	25
421	20241111	113700	83207150	2695	2695	2695	2695	0
422	20241111	113600	83207150	2695	2695	2695	2695	0
423	20241111	113500	83207150	2695	2695	2695	2695	0
424	20241111	113400	83207150	2695	2695	2695	2695	173
425	20241111	113300	82740915	2695	2695	2695	2695	111
426	20241111	113200	82441770	2695	2695	2695	2695	0
427	20241111	113100	82441770	2695	2695	2695	2695	0
428	20241111	113000	82441770	2695	2695	2695	2695	0
429	20241111	112900	82441770	2695	2695	2695	2695	3
430	20241111	112800	82433685	2695	2695	2695	2695	0
431	20241111	112700	82433685	2695	2695	2695	2695	0
432	20241111	112600	82433685	2695	2695	2695	2695	0
433	20241111	112500	82433685	2695	2695	2695	2695	0
434	20241111	112400	82433685	2695	2695	2695	2695	0
435	20241111	112300	82433685	2695	2695	2695	2695	0
436	20241111	112200	82433685	2695	2695	2695	2695	0
437	20241111	112100	82433685	2695	2695	2695	2695	0
438	20241111	112000	82433685	2695	2695	2695	2695	30
439	20241111	111900	82352835	2700	2700	2700	2700	0
440	20241111	111800	82352835	2700	2700	2700	2700	0
441	20241111	111700	82352835	2700	2700	2700	2700	0
442	20241111	111600	82352835	2700	2700	2700	2700	3
443	20241111	111500	82344735	2695	2695	2695	2695	0
444	20241111	111400	82344735	2695	2695	2695	2695	0
445	20241111	111300	82344735	2695	2695	2695	2695	190
446	20241111	111200	81832685	2695	2695	2695	2695	0
447	20241111	111100	81832685	2695	2695	2695	2695	0
448	20241111	111000	81832685	2695	2695	2695	2695	0
449	20241111	110900	81832685	2695	2695	2695	2695	0
450	20241111	110800	81832685	2695	2695	2695	2695	0
451	20241111	110700	81832685	2695	2695	2695	2695	0
452	20241111	110600	81832685	2695	2695	2695	2695	0
453	20241111	110500	81832685	2695	2695	2695	2695	0
454	20241111	110400	81832685	2695	2695	2695	2695	0
455	20241111	110300	81832685	2695	2695	2695	2695	0
456	20241111	110200	81832685	2695	2695	2695	2695	66
457	20241111	110100	81654815	2700	2700	2700	2700	0
458	20241111	110000	81654815	2700	2700	2700	2700	0
459	20241111	105900	81654815	2700	2700	2700	2700	0
460	20241111	105800	81654815	2700	2700	2700	2700	0
461	20241111	105700	81654815	2700	2700	2700	2700	10
462	20241111	105600	81627815	2700	2700	2700	2700	10
463	20241111	105500	81600815	2700	2700	2700	2700	60
464	20241111	105400	81438815	2695	2695	2695	2695	0
465	20241111	105300	81438815	2695	2695	2695	2695	0
466	20241111	105200	81438815	2695	2695	2695	2695	0
467	20241111	105100	81438815	2695	2695	2695	2695	0
468	20241111	105000	81438815	2695	2695	2695	2695	616
469	20241111	104900	79778695	2695	2695	2695	2695	0
470	20241111	104800	79778695	2695	2695	2695	2695	0
471	20241111	104700	79778695	2695	2695	2695	2695	420
472	20241111	104600	78646795	2700	2700	2700	2700	0
473	20241111	104500	78646795	2700	2700	2700	2700	0
474	20241111	104400	78646795	2700	2695	2700	2695	1236
475	20241111	104300	75315770	2695	2695	2695	2695	0
476	20241111	104200	75315770	2695	2695	2695	2695	110
477	20241111	104100	75019320	2700	2700	2700	2700	0
478	20241111	104000	75019320	2700	2700	2700	2700	0
479	20241111	103900	75019320	2700	2700	2700	2700	0
480	20241111	103800	75019320	2700	2700	2700	2700	0
481	20241111	103700	75019320	2700	2700	2700	2700	0
482	20241111	103600	75019320	2700	2700	2700	2700	0
483	20241111	103500	75019320	2700	2700	2700	2700	0
484	20241111	103400	75019320	2700	2700	2700	2700	0
485	20241111	103300	75019320	2700	2700	2700	2700	0
486	20241111	103200	75019320	2700	2700	2700	2700	0
487	20241111	103100	75019320	2700	2700	2700	2700	0
488	20241111	103000	75019320	2700	2700	2700	2700	4
489	20241111	102900	75008520	2695	2695	2695	2695	0
490	20241111	102800	75008520	2695	2695	2695	2695	0
491	20241111	102700	75008520	2695	2695	2695	2695	0
492	20241111	102600	75008520	2695	2695	2695	2695	43
493	20241111	102500	74892635	2700	2700	2700	2700	0
494	20241111	102400	74892635	2700	2700	2700	2700	0
495	20241111	102300	74892635	2700	2700	2700	2700	0
496	20241111	102200	74892635	2700	2700	2700	2700	0
497	20241111	102100	74892635	2700	2700	2700	2700	0
498	20241111	102000	74892635	2700	2700	2700	2700	400
499	20241111	101900	73812635	2695	2695	2695	2695	30
500	20241111	101800	73731785	2700	2700	2700	2700	0
501	20241111	101700	73731785	2700	2700	2700	2700	0
502	20241111	101600	73731785	2700	2700	2700	2700	0
503	20241111	101500	73731785	2700	2700	2700	2700	0
504	20241111	101400	73731785	2700	2700	2700	2700	0
505	20241111	101300	73731785	2700	2700	2700	2700	5
506	20241111	101200	73718285	2700	2700	2700	2700	0
507	20241111	101100	73718285	2700	2700	2700	2700	1
508	20241111	101000	73715585	2695	2695	2695	2695	1520
509	20241111	100900	69619185	2700	2700	2700	2700	0
510	20241111	100800	69619185	2700	2700	2700	2700	0
511	20241111	100700	69619185	2700	2700	2700	2700	4
512	20241111	100600	69608385	2700	2700	2700	2695	352
513	20241111	100500	68659485	2695	2695	2695	2695	0
514	20241111	100400	68659485	2695	2695	2695	2695	10
515	20241111	100300	68632535	2695	2695	2695	2695	213
516	20241111	100200	68058500	2705	2705	2705	2705	0
517	20241111	100100	68058500	2705	2705	2705	2705	0
518	20241111	100000	68058500	2705	2705	2705	2705	0
519	20241111	095900	68058500	2705	2705	2705	2705	0
520	20241111	095800	68058500	2705	2705	2705	2705	0
521	20241111	095700	68058500	2705	2705	2705	2705	0
522	20241111	095600	68058500	2705	2705	2705	2705	0
523	20241111	095500	68058500	2705	2705	2705	2705	0
524	20241111	095400	68058500	2705	2705	2705	2705	1
525	20241111	095300	68055795	2705	2705	2705	2705	0
526	20241111	095200	68055795	2705	2705	2705	2705	0
527	20241111	095100	68055795	2705	2705	2705	2705	0
528	20241111	095000	68055795	2705	2705	2705	2705	0
529	20241111	094900	68055795	2705	2705	2705	2705	0
530	20241111	094800	68055795	2705	2695	2705	2695	201
531	20241111	094700	67513850	2695	2695	2695	2695	70
532	20241111	094600	67325200	2700	2700	2700	2700	0
533	20241111	094500	67325200	2700	2700	2700	2700	0
534	20241111	094400	67325200	2700	2705	2705	2695	5796
535	20241111	094300	51690800	2710	2710	2710	2710	0
536	20241111	094200	51690800	2710	2710	2710	2710	0
537	20241111	094100	51690800	2710	2710	2710	2710	0
538	20241111	094000	51690800	2710	2710	2710	2710	10
539	20241111	093900	51663700	2710	2710	2710	2710	0
540	20241111	093800	51663700	2710	2710	2710	2710	0
541	20241111	093700	51663700	2710	2710	2710	2710	0
542	20241111	093600	51663700	2710	2710	2710	2710	0
543	20241111	093500	51663700	2710	2710	2710	2710	0
544	20241111	093400	51663700	2710	2710	2710	2710	0
545	20241111	093300	51663700	2710	2710	2710	2710	0
546	20241111	093200	51663700	2710	2710	2710	2710	3
547	20241111	093100	51655570	2710	2710	2710	2710	4
548	20241111	093000	51644730	2705	2705	2705	2705	1862
549	20241111	092900	46608020	2705	2705	2705	2705	40
550	20241111	092800	46499820	2695	2695	2695	2695	0
551	20241111	092700	46499820	2695	2705	2705	2695	4315
552	20241111	092600	34848620	2705	2705	2705	2705	0
553	20241111	092500	34848620	2705	2705	2705	2705	170
554	20241111	092400	34388770	2705	2705	2705	2705	0
555	20241111	092300	34388770	2705	2705	2705	2705	400
556	20241111	092200	33306770	2705	2705	2705	2705	0
557	20241111	092100	33306770	2705	2705	2705	2705	0
558	20241111	092000	33306770	2705	2705	2705	2705	0
559	20241111	091900	33306770	2705	2705	2705	2705	44
560	20241111	091800	33187750	2705	2705	2705	2705	200
561	20241111	091700	32646750	2705	2705	2705	2705	240
562	20241111	091600	31997550	2700	2700	2700	2700	0
563	20241111	091500	31997550	2700	2710	2710	2700	2271
564	20241111	091400	25855065	2705	2705	2705	2705	400
565	20241111	091300	24773065	2705	2705	2705	2705	200
566	20241111	091200	24232065	2705	2705	2705	2705	0
567	20241111	091100	24232065	2705	2705	2705	2705	0
568	20241111	091000	24232065	2705	2705	2705	2705	1184
569	20241111	090900	21029345	2710	2710	2710	2710	0
570	20241111	090800	21029345	2710	2710	2710	2710	42
571	20241111	090700	20915525	2705	2705	2705	2705	301
572	20241111	090600	20101320	2700	2705	2705	2700	1300
573	20241111	090500	16588820	2705	2705	2725	2705	950
574	20241111	090400	14014860	2705	2705	2705	2705	67
575	20241111	090300	13833625	2705	2705	2705	2705	4
576	20241111	090200	13822805	2710	2725	2750	2710	5064
577	20241111	090100	98005	2715	2720	2720	2715	12
578	20241111	090000	65400	2725	2725	2725	2725	24