KissMeData/006390/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184700	116441170	13710	13710	13710	13710	63
3	20241118	184600	116441170	13710	13710	13710	13710	0
4	20241118	184500	116441170	13710	13710	13710	13710	0
5	20241118	184400	116441170	13710	13710	13710	13710	0
6	20241118	184300	116441170	13710	13710	13710	13710	0
7	20241118	184200	116441170	13710	13710	13710	13710	0
8	20241118	184100	116441170	13710	13710	13710	13710	0
9	20241118	184000	116441170	13710	13710	13710	13710	0
10	20241118	183900	116441170	13710	13710	13710	13710	0
11	20241118	183800	116441170	13710	13710	13710	13710	0
12	20241118	183700	116441170	13710	13710	13710	13710	0
13	20241118	183600	116441170	13710	13710	13710	13710	0
14	20241118	183500	116441170	13710	13710	13710	13710	0
15	20241118	183400	116441170	13710	13710	13710	13710	0
16	20241118	183300	116441170	13710	13710	13710	13710	0
17	20241118	183200	116441170	13710	13710	13710	13710	0
18	20241118	183100	116441170	13710	13710	13710	13710	0
19	20241118	183000	116441170	13710	13710	13710	13710	0
20	20241118	182900	116441170	13710	13710	13710	13710	0
21	20241118	182800	116441170	13710	13710	13710	13710	0
22	20241118	182700	116441170	13710	13710	13710	13710	0
23	20241118	182600	116441170	13710	13710	13710	13710	0
24	20241118	182500	116441170	13710	13710	13710	13710	0
25	20241118	182400	116441170	13710	13710	13710	13710	0
26	20241118	182300	116441170	13710	13710	13710	13710	0
27	20241118	182200	116441170	13710	13710	13710	13710	0
28	20241118	182100	116441170	13710	13710	13710	13710	0
29	20241118	182000	116441170	13710	13710	13710	13710	0
30	20241118	181900	116441170	13710	13710	13710	13710	0
31	20241118	181800	116441170	13710	13710	13710	13710	0
32	20241118	181700	116441170	13710	13710	13710	13710	63
33	20241118	181600	116441170	13710	13710	13710	13710	0
34	20241118	181500	116441170	13710	13710	13710	13710	0
35	20241118	181400	116441170	13710	13710	13710	13710	0
36	20241118	181300	116441170	13710	13710	13710	13710	0
37	20241118	181200	116441170	13710	13710	13710	13710	0
38	20241118	181100	116441170	13710	13710	13710	13710	0
39	20241118	181000	116441170	13710	13710	13710	13710	0
40	20241118	180900	116441170	13710	13710	13710	13710	0
41	20241118	180800	116441170	13710	13710	13710	13710	0
42	20241118	180700	116441170	13710	13710	13710	13710	0
43	20241118	180600	116441170	13710	13710	13710	13710	0
44	20241118	180500	116441170	13710	13710	13710	13710	0
45	20241118	180400	116441170	13710	13710	13710	13710	0
46	20241118	180300	116441170	13710	13710	13710	13710	0
47	20241118	180200	116441170	13710	13710	13710	13710	0
48	20241118	180100	116441170	13710	13710	13710	13710	0
49	20241118	180000	116441170	13710	13710	13710	13710	0
50	20241118	175900	116441170	13710	13710	13710	13710	0
51	20241118	175800	116441170	13710	13710	13710	13710	0
52	20241118	175700	116441170	13710	13710	13710	13710	0
53	20241118	175600	116441170	13710	13710	13710	13710	0
54	20241118	175500	116441170	13710	13710	13710	13710	0
55	20241118	175400	116441170	13710	13710	13710	13710	0
56	20241118	175300	116441170	13710	13710	13710	13710	0
57	20241118	175200	116441170	13710	13710	13710	13710	0
58	20241118	175100	116441170	13710	13710	13710	13710	0
59	20241118	175000	116441170	13710	13710	13710	13710	0
60	20241118	174900	116441170	13710	13710	13710	13710	0
61	20241118	174800	116441170	13710	13710	13710	13710	0
62	20241118	174700	116441170	13710	13710	13710	13710	63
63	20241118	174600	116441170	13710	13710	13710	13710	0
64	20241118	174500	116441170	13710	13710	13710	13710	0
65	20241118	174400	116441170	13710	13710	13710	13710	0
66	20241118	174300	116441170	13710	13710	13710	13710	0
67	20241118	174200	116441170	13710	13710	13710	13710	0
68	20241118	174100	116441170	13710	13710	13710	13710	0
69	20241118	174000	116441170	13710	13710	13710	13710	0
70	20241118	173900	116441170	13710	13710	13710	13710	0
71	20241118	173800	116441170	13710	13710	13710	13710	0
72	20241118	173700	116441170	13710	13710	13710	13710	0
73	20241118	173600	116441170	13710	13710	13710	13710	0
74	20241118	173500	116441170	13710	13710	13710	13710	0
75	20241118	173400	116441170	13710	13710	13710	13710	0
76	20241118	173300	116441170	13710	13710	13710	13710	0
77	20241118	173200	116441170	13710	13710	13710	13710	0
78	20241118	173100	116441170	13710	13710	13710	13710	0
79	20241118	173000	116441170	13710	13710	13710	13710	0
80	20241118	172900	116441170	13710	13710	13710	13710	0
81	20241118	172800	116441170	13710	13710	13710	13710	0
82	20241118	172700	116441170	13710	13710	13710	13710	0
83	20241118	172600	116441170	13710	13710	13710	13710	0
84	20241118	172500	116441170	13710	13710	13710	13710	0
85	20241118	172400	116441170	13710	13710	13710	13710	0
86	20241118	172300	116441170	13710	13710	13710	13710	0
87	20241118	172200	116441170	13710	13710	13710	13710	0
88	20241118	172100	116441170	13710	13710	13710	13710	0
89	20241118	172000	116441170	13710	13710	13710	13710	0
90	20241118	171900	116441170	13710	13710	13710	13710	0
91	20241118	171800	116441170	13710	13710	13710	13710	0
92	20241118	171700	116441170	13710	13710	13710	13710	63
93	20241118	171600	116441170	13710	13710	13710	13710	0
94	20241118	171500	116441170	13710	13710	13710	13710	0
95	20241118	171400	116441170	13710	13710	13710	13710	0
96	20241118	171300	116441170	13710	13710	13710	13710	0
97	20241118	171200	116441170	13710	13710	13710	13710	0
98	20241118	171100	116441170	13710	13710	13710	13710	0
99	20241118	171000	116441170	13710	13710	13710	13710	0
100	20241118	170900	116441170	13710	13710	13710	13710	0
101	20241118	170800	116441170	13710	13710	13710	13710	0
102	20241118	170700	116441170	13710	13710	13710	13710	0
103	20241118	170600	116441170	13710	13710	13710	13710	0
104	20241118	170500	116441170	13710	13710	13710	13710	0
105	20241118	170400	116441170	13710	13710	13710	13710	0
106	20241118	170300	116441170	13710	13710	13710	13710	0
107	20241118	170200	116441170	13710	13710	13710	13710	0
108	20241118	170100	116441170	13710	13710	13710	13710	0
109	20241118	170000	116441170	13710	13710	13710	13710	0
110	20241118	165900	116441170	13710	13710	13710	13710	0
111	20241118	165800	116441170	13710	13710	13710	13710	0
112	20241118	165700	116441170	13710	13710	13710	13710	0
113	20241118	165600	116441170	13710	13710	13710	13710	0
114	20241118	165500	116441170	13710	13710	13710	13710	0
115	20241118	165400	116441170	13710	13710	13710	13710	0
116	20241118	165300	116441170	13710	13710	13710	13710	0
117	20241118	165200	116441170	13710	13710	13710	13710	0
118	20241118	165100	116441170	13710	13710	13710	13710	0
119	20241118	165000	116441170	13710	13710	13710	13710	0
120	20241118	164900	116441170	13710	13710	13710	13710	0
121	20241118	164800	116441170	13710	13710	13710	13710	0
122	20241118	164700	116441170	13710	13710	13710	13710	63
123	20241118	164600	116441170	13710	13710	13710	13710	0
124	20241118	164500	116441170	13710	13710	13710	13710	0
125	20241118	164400	116441170	13710	13710	13710	13710	0
126	20241118	164300	116441170	13710	13710	13710	13710	0
127	20241118	164200	116441170	13710	13710	13710	13710	0
128	20241118	164100	116441170	13710	13710	13710	13710	0
129	20241118	164000	116441170	13710	13710	13710	13710	0
130	20241118	163900	116441170	13710	13710	13710	13710	0
131	20241118	163800	116441170	13710	13710	13710	13710	0
132	20241118	163700	116441170	13710	13710	13710	13710	0
133	20241118	163600	116441170	13710	13710	13710	13710	0
134	20241118	163500	116441170	13710	13710	13710	13710	0
135	20241118	163400	116441170	13710	13710	13710	13710	0
136	20241118	163300	116441170	13710	13710	13710	13710	0
137	20241118	163200	116441170	13710	13710	13710	13710	0
138	20241118	163100	116441170	13710	13710	13710	13710	0
139	20241118	163000	116441170	13710	13710	13710	13710	0
140	20241118	162900	116441170	13710	13710	13710	13710	0
141	20241118	162800	116441170	13710	13710	13710	13710	0
142	20241118	162700	116441170	13710	13710	13710	13710	0
143	20241118	162600	116441170	13710	13710	13710	13710	0
144	20241118	162500	116441170	13710	13710	13710	13710	0
145	20241118	162400	116441170	13710	13710	13710	13710	0
146	20241118	162300	116441170	13710	13710	13710	13710	0
147	20241118	162200	116441170	13710	13710	13710	13710	0
148	20241118	162100	116441170	13710	13710	13710	13710	0
149	20241118	162000	116441170	13710	13710	13710	13710	0
150	20241118	161900	116441170	13710	13710	13710	13710	0
151	20241118	161800	116441170	13710	13710	13710	13710	0
152	20241118	161700	116441170	13710	13710	13710	13710	63
153	20241118	161600	116441170	13710	13710	13710	13710	0
154	20241118	161500	116441170	13710	13710	13710	13710	0
155	20241118	161400	116441170	13710	13710	13710	13710	0
156	20241118	161300	116441170	13710	13710	13710	13710	0
157	20241118	161200	116441170	13710	13710	13710	13710	0
158	20241118	161100	116441170	13710	13710	13710	13710	0
159	20241118	161000	116441170	13710	13710	13710	13710	0
160	20241118	160900	116441170	13710	13710	13710	13710	0
161	20241118	160800	116441170	13710	13710	13710	13710	0
162	20241118	160700	116441170	13710	13710	13710	13710	0
163	20241118	160600	116441170	13710	13710	13710	13710	0
164	20241118	160500	116441170	13710	13710	13710	13710	0
165	20241118	160400	116441170	13710	13710	13710	13710	0
166	20241118	160300	116441170	13710	13710	13710	13710	0
167	20241118	160200	116441170	13710	13710	13710	13710	0
168	20241118	160100	116441170	13710	13710	13710	13710	0
169	20241118	160000	116441170	13710	13710	13710	13710	0
170	20241118	155900	116441170	13710	13710	13710	13710	0
171	20241118	155800	116441170	13710	13710	13710	13710	0
172	20241118	155700	116441170	13710	13710	13710	13710	0
173	20241118	155600	116441170	13710	13710	13710	13710	0
174	20241118	155500	116441170	13710	13710	13710	13710	0
175	20241118	155400	116441170	13710	13710	13710	13710	0
176	20241118	155300	116441170	13710	13710	13710	13710	0
177	20241118	155200	116441170	13710	13710	13710	13710	0
178	20241118	155100	116441170	13710	13710	13710	13710	0
179	20241118	155000	116441170	13710	13710	13710	13710	0
180	20241118	154900	116441170	13710	13710	13710	13710	0
181	20241118	154800	116441170	13710	13710	13710	13710	0
182	20241118	154700	116441170	13710	13710	13710	13710	63
183	20241118	154600	116441170	13710	13710	13710	13710	0
184	20241118	154500	116441170	13710	13710	13710	13710	0
185	20241118	154400	116441170	13710	13710	13710	13710	0
186	20241118	154300	116441170	13710	13710	13710	13710	0
187	20241118	154200	116441170	13710	13710	13710	13710	0
188	20241118	154100	116441170	13710	13710	13710	13710	0
189	20241118	154000	116441170	13710	13710	13710	13710	0
190	20241118	153900	116441170	13710	13710	13710	13710	0
191	20241118	153800	116441170	13710	13710	13710	13710	0
192	20241118	153700	116441170	13710	13710	13710	13710	0
193	20241118	153600	116441170	13710	13710	13710	13710	0
194	20241118	153500	116441170	13710	13710	13710	13710	0
195	20241118	153400	116441170	13710	13710	13710	13710	0
196	20241118	153300	116441170	13710	13710	13710	13710	0
197	20241118	153200	116441170	13710	13710	13710	13710	0
198	20241118	153100	116441170	13710	13710	13710	13710	0
199	20241118	153000	116441170	13710	13710	13710	13710	63
200	20241118	152900	115577440	13710	13710	13710	13710	0
201	20241118	152800	115577440	13710	13710	13710	13710	0
202	20241118	152700	115577440	13710	13710	13710	13710	0
203	20241118	152600	115577440	13710	13710	13710	13710	0
204	20241118	152500	115577440	13710	13710	13710	13710	0
205	20241118	152400	115577440	13710	13710	13710	13710	0
206	20241118	152300	115577440	13710	13710	13710	13710	0
207	20241118	152200	115577440	13710	13710	13710	13710	0
208	20241118	152100	115577440	13710	13710	13710	13710	0
209	20241118	152000	115577440	13710	13710	13710	13710	0
210	20241118	151900	115577440	13710	13720	13720	13710	55
211	20241118	151800	114822850	13730	13730	13730	13730	0
212	20241118	151700	114822850	13730	13730	13730	13730	1
213	20241118	151600	114809120	13730	13730	13730	13730	2
214	20241118	151500	114781660	13730	13730	13730	13730	0
215	20241118	151400	114781660	13730	13730	13730	13730	1
216	20241118	151300	114767930	13720	13720	13720	13720	0
217	20241118	151200	114767930	13720	13720	13720	13720	0
218	20241118	151100	114767930	13720	13720	13720	13720	147
219	20241118	151000	112751090	13710	13710	13710	13710	3
220	20241118	150900	112709960	13720	13720	13720	13720	0
221	20241118	150800	112709960	13720	13720	13720	13720	0
222	20241118	150700	112709960	13720	13720	13720	13720	0
223	20241118	150600	112709960	13720	13720	13720	13720	0
224	20241118	150500	112709960	13720	13720	13720	13720	0
225	20241118	150400	112709960	13720	13720	13720	13720	0
226	20241118	150300	112709960	13720	13720	13720	13720	0
227	20241118	150200	112709960	13720	13720	13720	13720	123
228	20241118	150100	111022400	13720	13720	13720	13720	0
229	20241118	150000	111022400	13720	13720	13720	13720	0
230	20241118	145900	111022400	13720	13720	13720	13720	0
231	20241118	145800	111022400	13720	13720	13720	13720	0
232	20241118	145700	111022400	13720	13720	13720	13720	2
233	20241118	145600	110994960	13720	13720	13720	13720	1
234	20241118	145500	110981240	13720	13720	13720	13720	0
235	20241118	145400	110981240	13720	13720	13720	13720	0
236	20241118	145300	110981240	13720	13720	13720	13720	0
237	20241118	145200	110981240	13720	13720	13720	13720	1
238	20241118	145100	110967520	13730	13730	13730	13730	0
239	20241118	145000	110967520	13730	13730	13730	13730	0
240	20241118	144900	110967520	13730	13730	13730	13730	0
241	20241118	144800	110967520	13730	13730	13730	13730	0
242	20241118	144700	110967520	13730	13720	13730	13720	2
243	20241118	144600	110940070	13730	13730	13730	13730	0
244	20241118	144500	110940070	13730	13720	13730	13720	2
245	20241118	144400	110912620	13720	13720	13720	13720	1
246	20241118	144300	110898900	13720	13720	13720	13720	220
247	20241118	144200	107880500	13720	13720	13720	13720	0
248	20241118	144100	107880500	13720	13720	13720	13720	0
249	20241118	144000	107880500	13720	13720	13720	13720	0
250	20241118	143900	107880500	13720	13720	13720	13720	0
251	20241118	143800	107880500	13720	13720	13720	13720	1
252	20241118	143700	107866780	13700	13700	13710	13700	73
253	20241118	143600	106866640	13700	13700	13700	13700	0
254	20241118	143500	106866640	13700	13700	13700	13700	36
255	20241118	143400	106373440	13700	13700	13700	13700	0
256	20241118	143300	106373440	13700	13700	13700	13700	36
257	20241118	143200	105880240	13700	13710	13710	13700	36
258	20241118	143100	105386990	13720	13720	13720	13720	0
259	20241118	143000	105386990	13720	13720	13730	13700	39
260	20241118	142900	104852530	13720	13720	13720	13720	0
261	20241118	142800	104852530	13720	13720	13720	13710	37
262	20241118	142700	104345220	13720	13720	13730	13720	5
263	20241118	142600	104276610	13710	13710	13710	13710	36
264	20241118	142500	103783050	13710	13710	13710	13710	0
265	20241118	142400	103783050	13710	13710	13710	13710	34
266	20241118	142300	103316910	13720	13720	13720	13720	0
267	20241118	142200	103316910	13720	13720	13720	13720	0
268	20241118	142100	103316910	13720	13720	13720	13720	1
269	20241118	142000	103303190	13720	13720	13720	13720	0
270	20241118	141900	103303190	13720	13720	13720	13720	1
271	20241118	141800	103289470	13730	13730	13730	13730	0
272	20241118	141700	103289470	13730	13730	13730	13730	0
273	20241118	141600	103289470	13730	13730	13730	13730	0
274	20241118	141500	103289470	13730	13730	13730	13730	1
275	20241118	141400	103275740	13730	13720	13730	13720	279
276	20241118	141300	99447850	13720	13720	13720	13720	9
277	20241118	141200	99324370	13720	13720	13720	13720	4
278	20241118	141100	99269490	13730	13730	13730	13730	0
279	20241118	141000	99269490	13730	13730	13730	13730	0
280	20241118	140900	99269490	13730	13730	13730	13730	1
281	20241118	140800	99255760	13760	13760	13760	13760	0
282	20241118	140700	99255760	13760	13760	13760	13760	0
283	20241118	140600	99255760	13760	13760	13760	13760	0
284	20241118	140500	99255760	13760	13760	13760	13760	0
285	20241118	140400	99255760	13760	13760	13760	13760	0
286	20241118	140300	99255760	13760	13760	13760	13760	0
287	20241118	140200	99255760	13760	13760	13760	13760	0
288	20241118	140100	99255760	13760	13760	13760	13760	0
289	20241118	140000	99255760	13760	13760	13760	13760	0
290	20241118	135900	99255760	13760	13760	13760	13760	0
291	20241118	135800	99255760	13760	13760	13760	13760	0
292	20241118	135700	99255760	13760	13760	13760	13760	0
293	20241118	135600	99255760	13760	13760	13760	13760	0
294	20241118	135500	99255760	13760	13760	13760	13760	0
295	20241118	135400	99255760	13760	13760	13760	13760	0
296	20241118	135300	99255760	13760	13760	13760	13760	0
297	20241118	135200	99255760	13760	13760	13760	13760	0
298	20241118	135100	99255760	13760	13760	13760	13760	0
299	20241118	135000	99255760	13760	13760	13760	13760	0
300	20241118	134900	99255760	13760	13760	13760	13760	0
301	20241118	134800	99255760	13760	13760	13760	13760	0
302	20241118	134700	99255760	13760	13730	13760	13730	2
303	20241118	134600	99228270	13760	13760	13760	13760	0
304	20241118	134500	99228270	13760	13730	13760	13730	2
305	20241118	134400	99200780	13720	13720	13720	13720	0
306	20241118	134300	99200780	13720	13720	13720	13720	5
307	20241118	134200	99132180	13760	13760	13760	13760	0
308	20241118	134100	99132180	13760	13730	13760	13730	2
309	20241118	134000	99104690	13750	13730	13750	13730	2
310	20241118	133900	99077210	13740	13740	13740	13740	0
311	20241118	133800	99077210	13740	13740	13740	13740	2
312	20241118	133700	99049730	13750	13750	13750	13750	0
313	20241118	133600	99049730	13750	13750	13750	13750	0
314	20241118	133500	99049730	13750	13750	13750	13750	1
315	20241118	133400	99035980	13750	13750	13750	13750	0
316	20241118	133300	99035980	13750	13750	13750	13750	0
317	20241118	133200	99035980	13750	13750	13750	13750	0
318	20241118	133100	99035980	13750	13750	13750	13750	0
319	20241118	133000	99035980	13750	13750	13750	13750	0
320	20241118	132900	99035980	13750	13750	13750	13750	0
321	20241118	132800	99035980	13750	13750	13750	13750	0
322	20241118	132700	99035980	13750	13750	13750	13750	0
323	20241118	132600	99035980	13750	13750	13750	13750	0
324	20241118	132500	99035980	13750	13730	13760	13730	8
325	20241118	132400	98926060	13720	13730	13750	13720	3
326	20241118	132300	98884860	13720	13720	13720	13720	0
327	20241118	132200	98884860	13720	13720	13720	13720	0
328	20241118	132100	98884860	13720	13720	13720	13720	0
329	20241118	132000	98884860	13720	13720	13720	13720	0
330	20241118	131900	98884860	13720	13720	13760	13720	38
331	20241118	131800	98363460	13710	13740	13740	13710	521
332	20241118	131700	91214800	13750	13750	13750	13750	0
333	20241118	131600	91214800	13750	13750	13750	13750	0
334	20241118	131500	91214800	13750	13750	13750	13750	1
335	20241118	131400	91201050	13760	13760	13760	13760	0
336	20241118	131300	91201050	13760	13760	13760	13760	0
337	20241118	131200	91201050	13760	13760	13760	13760	0
338	20241118	131100	91201050	13760	13760	13760	13760	0
339	20241118	131000	91201050	13760	13760	13760	13760	0
340	20241118	130900	91201050	13760	13760	13760	13760	0
341	20241118	130800	91201050	13760	13760	13760	13760	0
342	20241118	130700	91201050	13760	13760	13760	13760	0
343	20241118	130600	91201050	13760	13760	13760	13760	5
344	20241118	130500	91132250	13770	13770	13770	13770	0
345	20241118	130400	91132250	13770	13770	13770	13770	0
346	20241118	130300	91132250	13770	13770	13770	13770	0
347	20241118	130200	91132250	13770	13770	13770	13770	0
348	20241118	130100	91132250	13770	13770	13770	13770	1
349	20241118	130000	91118480	13770	13770	13770	13770	0
350	20241118	125900	91118480	13770	13770	13770	13770	0
351	20241118	125800	91118480	13770	13770	13770	13770	0
352	20241118	125700	91118480	13770	13770	13770	13770	0
353	20241118	125600	91118480	13770	13770	13770	13770	0
354	20241118	125500	91118480	13770	13770	13770	13770	0
355	20241118	125400	91118480	13770	13770	13770	13770	0
356	20241118	125300	91118480	13770	13770	13770	13770	0
357	20241118	125200	91118480	13770	13770	13770	13770	0
358	20241118	125100	91118480	13770	13770	13770	13770	0
359	20241118	125000	91118480	13770	13760	13770	13760	2
360	20241118	124900	91090950	13760	13760	13760	13760	0
361	20241118	124800	91090950	13760	13760	13760	13760	1
362	20241118	124700	91077190	13760	13760	13760	13760	0
363	20241118	124600	91077190	13760	13760	13760	13760	0
364	20241118	124500	91077190	13760	13750	13760	13750	14
365	20241118	124400	90884570	13750	13750	13750	13750	0
366	20241118	124300	90884570	13750	13750	13750	13750	0
367	20241118	124200	90884570	13750	13750	13750	13750	0
368	20241118	124100	90884570	13750	13750	13750	13750	0
369	20241118	124000	90884570	13750	13750	13750	13750	0
370	20241118	123900	90884570	13750	13750	13750	13750	0
371	20241118	123800	90884570	13750	13750	13750	13750	0
372	20241118	123700	90884570	13750	13750	13750	13750	0
373	20241118	123600	90884570	13750	13750	13750	13750	0
374	20241118	123500	90884570	13750	13750	13750	13750	0
375	20241118	123400	90884570	13750	13750	13750	13750	0
376	20241118	123300	90884570	13750	13750	13750	13750	0
377	20241118	123200	90884570	13750	13740	13750	13740	2
378	20241118	123100	90857080	13750	13750	13750	13750	0
379	20241118	123000	90857080	13750	13730	13750	13730	69
380	20241118	122900	89909690	13730	13730	13730	13730	0
381	20241118	122800	89909690	13730	13730	13730	13730	2
382	20241118	122700	89882230	13740	13740	13740	13740	1
383	20241118	122600	89868490	13730	13730	13730	13730	0
384	20241118	122500	89868490	13730	13730	13730	13730	0
385	20241118	122400	89868490	13730	13730	13730	13730	0
386	20241118	122300	89868490	13730	13730	13730	13730	0
387	20241118	122200	89868490	13730	13730	13730	13730	10
388	20241118	122100	89731190	13720	13720	13720	13720	0
389	20241118	122000	89731190	13720	13720	13720	13720	0
390	20241118	121900	89731190	13720	13720	13720	13720	0
391	20241118	121800	89731190	13720	13720	13720	13720	0
392	20241118	121700	89731190	13720	13720	13720	13720	0
393	20241118	121600	89731190	13720	13720	13720	13720	0
394	20241118	121500	89731190	13720	13720	13720	13720	0
395	20241118	121400	89731190	13720	13720	13720	13720	1
396	20241118	121300	89717470	13730	13730	13730	13730	1
397	20241118	121200	89703740	13750	13750	13750	13750	0
398	20241118	121100	89703740	13750	13750	13750	13750	0
399	20241118	121000	89703740	13750	13750	13750	13750	0
400	20241118	120900	89703740	13750	13750	13750	13750	0
401	20241118	120800	89703740	13750	13750	13750	13750	0
402	20241118	120700	89703740	13750	13750	13750	13750	0
403	20241118	120600	89703740	13750	13750	13750	13750	0
404	20241118	120500	89703740	13750	13750	13750	13750	0
405	20241118	120400	89703740	13750	13750	13750	13750	0
406	20241118	120300	89703740	13750	13750	13750	13750	0
407	20241118	120200	89703740	13750	13750	13750	13750	0
408	20241118	120100	89703740	13750	13750	13750	13750	0
409	20241118	120000	89703740	13750	13750	13750	13750	0
410	20241118	115900	89703740	13750	13750	13750	13750	1
411	20241118	115800	89689990	13740	13750	13750	13740	2
412	20241118	115700	89662500	13730	13730	13730	13730	1
413	20241118	115600	89648770	13720	13720	13720	13720	0
414	20241118	115500	89648770	13720	13720	13720	13720	0
415	20241118	115400	89648770	13720	13720	13720	13720	0
416	20241118	115300	89648770	13720	13720	13720	13720	15
417	20241118	115200	89442970	13720	13720	13720	13720	0
418	20241118	115100	89442970	13720	13720	13720	13720	0
419	20241118	115000	89442970	13720	13720	13720	13720	1
420	20241118	114900	89429250	13750	13750	13750	13750	0
421	20241118	114800	89429250	13750	13750	13750	13750	0
422	20241118	114700	89429250	13750	13750	13750	13750	0
423	20241118	114600	89429250	13750	13750	13750	13750	0
424	20241118	114500	89429250	13750	13750	13750	13750	1
425	20241118	114400	89415500	13730	13730	13730	13730	2
426	20241118	114300	89388040	13720	13720	13720	13720	108
427	20241118	114200	87906280	13710	13710	13710	13710	0
428	20241118	114100	87906280	13710	13710	13710	13710	0
429	20241118	114000	87906280	13710	13710	13710	13710	0
430	20241118	113900	87906280	13710	13710	13710	13710	50
431	20241118	113800	87220780	13710	13710	13710	13710	0
432	20241118	113700	87220780	13710	13710	13710	13710	0
433	20241118	113600	87220780	13710	13710	13710	13710	0
434	20241118	113500	87220780	13710	13710	13710	13710	0
435	20241118	113400	87220780	13710	13710	13710	13710	0
436	20241118	113300	87220780	13710	13710	13710	13710	10
437	20241118	113200	87083680	13720	13720	13720	13720	102
438	20241118	113100	85684240	13710	13710	13710	13710	0
439	20241118	113000	85684240	13710	13710	13710	13710	0
440	20241118	112900	85684240	13710	13710	13710	13710	0
441	20241118	112800	85684240	13710	13710	13710	13710	10
442	20241118	112700	85547140	13720	13720	13720	13720	0
443	20241118	112600	85547140	13720	13720	13720	13720	301
444	20241118	112500	81417420	13740	13740	13740	13740	1
445	20241118	112400	81403680	13740	13740	13740	13740	0
446	20241118	112300	81403680	13740	13740	13740	13740	0
447	20241118	112200	81403680	13740	13740	13740	13740	0
448	20241118	112100	81403680	13740	13740	13740	13740	0
449	20241118	112000	81403680	13740	13720	13740	13720	102
450	20241118	111900	80004220	13720	13740	13760	13720	82
451	20241118	111800	78877530	13720	13720	13720	13720	0
452	20241118	111700	78877530	13720	13720	13720	13720	0
453	20241118	111600	78877530	13720	13720	13720	13720	0
454	20241118	111500	78877530	13720	13720	13720	13720	300
455	20241118	111400	74761530	13730	13730	13730	13730	1
456	20241118	111300	74747800	13720	13720	13720	13720	30
457	20241118	111200	74336200	13710	13710	13710	13710	0
458	20241118	111100	74336200	13710	13710	13710	13710	0
459	20241118	111000	74336200	13710	13710	13710	13710	250
460	20241118	110900	70908700	13710	13710	13710	13710	200
461	20241118	110800	68166700	13720	13710	13720	13710	16
462	20241118	110700	67947290	13720	13710	13720	13710	702
463	20241118	110600	58317850	13710	13710	13710	13710	0
464	20241118	110500	58317850	13710	13710	13710	13710	0
465	20241118	110400	58317850	13710	13710	13710	13710	0
466	20241118	110300	58317850	13710	13710	13710	13710	0
467	20241118	110200	58317850	13710	13710	13710	13710	0
468	20241118	110100	58317850	13710	13710	13710	13710	0
469	20241118	110000	58317850	13710	13710	13710	13710	1
470	20241118	105900	58304140	13720	13720	13720	13720	0
471	20241118	105800	58304140	13720	13720	13720	13720	0
472	20241118	105700	58304140	13720	13720	13720	13720	0
473	20241118	105600	58304140	13720	13720	13720	13720	0
474	20241118	105500	58304140	13720	13720	13720	13720	0
475	20241118	105400	58304140	13720	13700	13720	13700	187
476	20241118	105300	55742220	13700	13690	13700	13690	16
477	20241118	105200	55523120	13700	13700	13700	13700	0
478	20241118	105100	55523120	13700	13700	13700	13700	3
479	20241118	105000	55482020	13700	13700	13700	13700	0
480	20241118	104900	55482020	13700	13700	13700	13700	0
481	20241118	104800	55482020	13700	13700	13700	13700	0
482	20241118	104700	55482020	13700	13700	13700	13700	0
483	20241118	104600	55482020	13700	13700	13700	13700	0
484	20241118	104500	55482020	13700	13690	13700	13690	152
485	20241118	104400	53401130	13690	13690	13690	13690	1
486	20241118	104300	53387440	13680	13680	13680	13680	0
487	20241118	104200	53387440	13680	13680	13680	13680	0
488	20241118	104100	53387440	13680	13680	13680	13680	0
489	20241118	104000	53387440	13680	13680	13680	13680	0
490	20241118	103900	53387440	13680	13680	13680	13680	0
491	20241118	103800	53387440	13680	13680	13680	13680	0
492	20241118	103700	53387440	13680	13680	13680	13680	0
493	20241118	103600	53387440	13680	13680	13680	13680	3
494	20241118	103500	53346400	13670	13670	13670	13670	0
495	20241118	103400	53346400	13670	13670	13670	13670	0
496	20241118	103300	53346400	13670	13670	13670	13670	0
497	20241118	103200	53346400	13670	13670	13670	13670	0
498	20241118	103100	53346400	13670	13670	13670	13670	0
499	20241118	103000	53346400	13670	13670	13670	13670	0
500	20241118	102900	53346400	13670	13670	13670	13670	0
501	20241118	102800	53346400	13670	13670	13670	13670	0
502	20241118	102700	53346400	13670	13670	13670	13670	0
503	20241118	102600	53346400	13670	13670	13670	13670	116
504	20241118	102500	51760680	13670	13670	13670	13670	1
505	20241118	102400	51747010	13670	13670	13670	13670	0
506	20241118	102300	51747010	13670	13670	13670	13670	85
507	20241118	102200	50585060	13670	13680	13680	13670	710
508	20241118	102100	40878910	13690	13680	13690	13680	150
509	20241118	102000	38826410	13690	13690	13690	13690	0
510	20241118	101900	38826410	13690	13690	13690	13690	5
511	20241118	101800	38757960	13690	13690	13690	13690	0
512	20241118	101700	38757960	13690	13690	13690	13690	16
513	20241118	101600	38538920	13690	13690	13690	13690	15
514	20241118	101500	38333570	13690	13690	13690	13690	0
515	20241118	101400	38333570	13690	13690	13690	13690	1
516	20241118	101300	38319880	13690	13690	13690	13680	18
517	20241118	101200	38073480	13700	13710	13710	13700	98
518	20241118	101100	36730810	13720	13720	13720	13720	1
519	20241118	101000	36717090	13710	13710	13710	13710	18
520	20241118	100900	36470310	13720	13720	13720	13720	1
521	20241118	100800	36456590	13720	13720	13720	13720	0
522	20241118	100700	36456590	13720	13720	13720	13720	0
523	20241118	100600	36456590	13720	13720	13720	13720	0
524	20241118	100500	36456590	13720	13720	13720	13720	0
525	20241118	100400	36456590	13720	13720	13720	13720	0
526	20241118	100300	36456590	13720	13720	13720	13720	0
527	20241118	100200	36456590	13720	13720	13720	13720	92
528	20241118	100100	35194350	13720	13720	13720	13720	0
529	20241118	100000	35194350	13720	13720	13720	13720	1
530	20241118	095900	35180630	13730	13730	13730	13730	0
531	20241118	095800	35180630	13730	13720	13730	13720	2
532	20241118	095700	35153180	13730	13720	13730	13710	54
533	20241118	095600	34412750	13720	13720	13720	13720	0
534	20241118	095500	34412750	13720	13720	13720	13720	0
535	20241118	095400	34412750	13720	13710	13720	13710	52
536	20241118	095300	33699320	13710	13710	13710	13710	0
537	20241118	095200	33699320	13710	13710	13710	13710	0
538	20241118	095100	33699320	13710	13710	13710	13700	111
539	20241118	095000	32178600	13710	13710	13710	13710	0
540	20241118	094900	32178600	13710	13740	13740	13710	48
541	20241118	094800	31519920	13750	13750	13750	13750	1
542	20241118	094700	31506170	13750	13750	13750	13750	0
543	20241118	094600	31506170	13750	13750	13750	13750	0
544	20241118	094500	31506170	13750	13750	13750	13750	0
545	20241118	094400	31506170	13750	13750	13750	13750	3
546	20241118	094300	31464920	13740	13740	13740	13740	0
547	20241118	094200	31464920	13740	13730	13750	13730	12
548	20241118	094100	31300100	13730	13730	13730	13730	0
549	20241118	094000	31300100	13730	13730	13730	13730	2
550	20241118	093900	31272640	13740	13740	13740	13740	0
551	20241118	093800	31272640	13740	13720	13740	13720	12
552	20241118	093700	31107980	13710	13710	13710	13710	0
553	20241118	093600	31107980	13710	13690	13710	13690	4
554	20241118	093500	31053180	13690	13690	13690	13690	2
555	20241118	093400	31025800	13700	13700	13700	13700	0
556	20241118	093300	31025800	13700	13720	13730	13690	39
557	20241118	093200	30491240	13740	13720	13740	13720	2
558	20241118	093100	30463780	13740	13730	13860	13710	276
559	20241118	093000	26676830	13730	13670	13740	13670	1337
560	20241118	092900	8382530	13670	13670	13670	13670	0
561	20241118	092800	8382530	13670	13660	13670	13660	21
562	20241118	092700	8095660	13670	13670	13670	13670	0
563	20241118	092600	8095660	13670	13670	13670	13670	2
564	20241118	092500	8068320	13670	13670	13670	13670	1
565	20241118	092400	8054650	13670	13670	13670	13670	2
566	20241118	092300	8027310	13670	13670	13670	13670	28
567	20241118	092200	7644550	13670	13670	13670	13670	0
568	20241118	092100	7644550	13670	13670	13670	13670	1
569	20241118	092000	7630880	13680	13680	13680	13680	0
570	20241118	091900	7630880	13680	13680	13680	13680	0
571	20241118	091800	7630880	13680	13680	13680	13650	118
572	20241118	091700	6016670	13670	13670	13670	13670	17
573	20241118	091600	5784280	13660	13660	13660	13660	0
574	20241118	091500	5784280	13660	13660	13660	13630	102
575	20241118	091400	4391010	13670	13670	13670	13670	15
576	20241118	091300	4185960	13680	13680	13680	13680	0
577	20241118	091200	4185960	13680	13680	13680	13680	0
578	20241118	091100	4185960	13680	13680	13680	13680	0
579	20241118	091000	4185960	13680	13680	13680	13680	0
580	20241118	090900	4185960	13680	13680	13680	13680	15
581	20241118	090800	3980760	13680	13680	13680	13680	0
582	20241118	090700	3980760	13680	13680	13680	13680	0
583	20241118	090600	3980760	13680	13680	13680	13680	5
584	20241118	090500	3912360	13550	13600	13600	13550	108
585	20241118	090400	2444790	13600	13600	13600	13600	0
586	20241118	090300	2444790	13600	13600	13600	13600	0
587	20241118	090200	2444790	13600	13640	13640	13600	93
588	20241118	090100	1179910	13710	13710	13710	13710	1
589	20241118	090000	1166200	13720	13720	13720	13720	84