KissMeData/106190/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200800	249015490	15760	15760	15760	15760	933
3	20241111	200700	249015490	15760	15760	15760	15760	0
4	20241111	200600	249015490	15760	15760	15760	15760	0
5	20241111	200500	249015490	15760	15760	15760	15760	0
6	20241111	200400	249015490	15760	15760	15760	15760	0
7	20241111	200300	249015490	15760	15760	15760	15760	0
8	20241111	200200	249015490	15760	15760	15760	15760	0
9	20241111	200100	249015490	15760	15760	15760	15760	0
10	20241111	200000	249015490	15760	15760	15760	15760	0
11	20241111	195900	249015490	15760	15760	15760	15760	0
12	20241111	195800	249015490	15760	15760	15760	15760	0
13	20241111	195700	249015490	15760	15760	15760	15760	0
14	20241111	195600	249015490	15760	15760	15760	15760	0
15	20241111	195500	249015490	15760	15760	15760	15760	0
16	20241111	195400	249015490	15760	15760	15760	15760	0
17	20241111	195300	249015490	15760	15760	15760	15760	0
18	20241111	195200	249015490	15760	15760	15760	15760	0
19	20241111	195100	249015490	15760	15760	15760	15760	0
20	20241111	195000	249015490	15760	15760	15760	15760	0
21	20241111	194900	249015490	15760	15760	15760	15760	0
22	20241111	194800	249015490	15760	15760	15760	15760	0
23	20241111	194700	249015490	15760	15760	15760	15760	0
24	20241111	194600	249015490	15760	15760	15760	15760	0
25	20241111	194500	249015490	15760	15760	15760	15760	0
26	20241111	194400	249015490	15760	15760	15760	15760	0
27	20241111	194300	249015490	15760	15760	15760	15760	0
28	20241111	194200	249015490	15760	15760	15760	15760	0
29	20241111	194100	249015490	15760	15760	15760	15760	0
30	20241111	194000	249015490	15760	15760	15760	15760	0
31	20241111	193900	249015490	15760	15760	15760	15760	0
32	20241111	193800	249015490	15760	15760	15760	15760	933
33	20241111	193700	249015490	15760	15760	15760	15760	0
34	20241111	193600	249015490	15760	15760	15760	15760	0
35	20241111	193500	249015490	15760	15760	15760	15760	0
36	20241111	193400	249015490	15760	15760	15760	15760	0
37	20241111	193300	249015490	15760	15760	15760	15760	0
38	20241111	193200	249015490	15760	15760	15760	15760	0
39	20241111	193100	249015490	15760	15760	15760	15760	0
40	20241111	193000	249015490	15760	15760	15760	15760	0
41	20241111	192900	249015490	15760	15760	15760	15760	0
42	20241111	192800	249015490	15760	15760	15760	15760	0
43	20241111	192700	249015490	15760	15760	15760	15760	0
44	20241111	192600	249015490	15760	15760	15760	15760	0
45	20241111	192500	249015490	15760	15760	15760	15760	0
46	20241111	192400	249015490	15760	15760	15760	15760	0
47	20241111	192300	249015490	15760	15760	15760	15760	0
48	20241111	192200	249015490	15760	15760	15760	15760	0
49	20241111	192100	249015490	15760	15760	15760	15760	0
50	20241111	192000	249015490	15760	15760	15760	15760	0
51	20241111	191900	249015490	15760	15760	15760	15760	0
52	20241111	191800	249015490	15760	15760	15760	15760	0
53	20241111	191700	249015490	15760	15760	15760	15760	0
54	20241111	191600	249015490	15760	15760	15760	15760	0
55	20241111	191500	249015490	15760	15760	15760	15760	0
56	20241111	191400	249015490	15760	15760	15760	15760	0
57	20241111	191300	249015490	15760	15760	15760	15760	0
58	20241111	191200	249015490	15760	15760	15760	15760	0
59	20241111	191100	249015490	15760	15760	15760	15760	0
60	20241111	191000	249015490	15760	15760	15760	15760	0
61	20241111	190900	249015490	15760	15760	15760	15760	0
62	20241111	190800	249015490	15760	15760	15760	15760	933
63	20241111	190700	249015490	15760	15760	15760	15760	0
64	20241111	190600	249015490	15760	15760	15760	15760	0
65	20241111	190500	249015490	15760	15760	15760	15760	0
66	20241111	190400	249015490	15760	15760	15760	15760	0
67	20241111	190300	249015490	15760	15760	15760	15760	0
68	20241111	190200	249015490	15760	15760	15760	15760	0
69	20241111	190100	249015490	15760	15760	15760	15760	0
70	20241111	190000	249015490	15760	15760	15760	15760	0
71	20241111	185900	249015490	15760	15760	15760	15760	0
72	20241111	185800	249015490	15760	15760	15760	15760	0
73	20241111	185700	249015490	15760	15760	15760	15760	0
74	20241111	185600	249015490	15760	15760	15760	15760	0
75	20241111	185500	249015490	15760	15760	15760	15760	0
76	20241111	185400	249015490	15760	15760	15760	15760	0
77	20241111	185300	249015490	15760	15760	15760	15760	0
78	20241111	185200	249015490	15760	15760	15760	15760	0
79	20241111	185100	249015490	15760	15760	15760	15760	0
80	20241111	185000	249015490	15760	15760	15760	15760	0
81	20241111	184900	249015490	15760	15760	15760	15760	0
82	20241111	184800	249015490	15760	15760	15760	15760	0
83	20241111	184700	249015490	15760	15760	15760	15760	0
84	20241111	184600	249015490	15760	15760	15760	15760	0
85	20241111	184500	249015490	15760	15760	15760	15760	0
86	20241111	184400	249015490	15760	15760	15760	15760	0
87	20241111	184300	249015490	15760	15760	15760	15760	0
88	20241111	184200	249015490	15760	15760	15760	15760	0
89	20241111	184100	249015490	15760	15760	15760	15760	0
90	20241111	184000	249015490	15760	15760	15760	15760	0
91	20241111	183900	249015490	15760	15760	15760	15760	0
92	20241111	183800	249015490	15760	15760	15760	15760	933
93	20241111	183700	249015490	15760	15760	15760	15760	0
94	20241111	183600	249015490	15760	15760	15760	15760	0
95	20241111	183500	249015490	15760	15760	15760	15760	0
96	20241111	183400	249015490	15760	15760	15760	15760	0
97	20241111	183300	249015490	15760	15760	15760	15760	0
98	20241111	183200	249015490	15760	15760	15760	15760	0
99	20241111	183100	249015490	15760	15760	15760	15760	0
100	20241111	183000	249015490	15760	15760	15760	15760	0
101	20241111	182900	249015490	15760	15760	15760	15760	0
102	20241111	182800	249015490	15760	15760	15760	15760	0
103	20241111	182700	249015490	15760	15760	15760	15760	0
104	20241111	182600	249015490	15760	15760	15760	15760	0
105	20241111	182500	249015490	15760	15760	15760	15760	0
106	20241111	182400	249015490	15760	15760	15760	15760	0
107	20241111	182300	249015490	15760	15760	15760	15760	0
108	20241111	182200	249015490	15760	15760	15760	15760	0
109	20241111	182100	249015490	15760	15760	15760	15760	0
110	20241111	182000	249015490	15760	15760	15760	15760	0
111	20241111	181900	249015490	15760	15760	15760	15760	0
112	20241111	181800	249015490	15760	15760	15760	15760	0
113	20241111	181700	249015490	15760	15760	15760	15760	0
114	20241111	181600	249015490	15760	15760	15760	15760	0
115	20241111	181500	249015490	15760	15760	15760	15760	0
116	20241111	181400	249015490	15760	15760	15760	15760	0
117	20241111	181300	249015490	15760	15760	15760	15760	0
118	20241111	181200	249015490	15760	15760	15760	15760	0
119	20241111	181100	249015490	15760	15760	15760	15760	0
120	20241111	181000	249015490	15760	15760	15760	15760	0
121	20241111	180900	249015490	15760	15760	15760	15760	0
122	20241111	180800	249015490	15760	15760	15760	15760	933
123	20241111	180700	249015490	15760	15760	15760	15760	0
124	20241111	180600	249015490	15760	15760	15760	15760	0
125	20241111	180500	249015490	15760	15760	15760	15760	0
126	20241111	180400	249015490	15760	15760	15760	15760	0
127	20241111	180300	249015490	15760	15760	15760	15760	0
128	20241111	180200	249015490	15760	15760	15760	15760	0
129	20241111	180100	249015490	15760	15760	15760	15760	0
130	20241111	180000	249015490	15760	15760	15760	15760	0
131	20241111	175900	249015490	15760	15760	15760	15760	0
132	20241111	175800	249015490	15760	15760	15760	15760	0
133	20241111	175700	249015490	15760	15760	15760	15760	0
134	20241111	175600	249015490	15760	15760	15760	15760	0
135	20241111	175500	249015490	15760	15760	15760	15760	0
136	20241111	175400	249015490	15760	15760	15760	15760	0
137	20241111	175300	249015490	15760	15760	15760	15760	0
138	20241111	175200	249015490	15760	15760	15760	15760	0
139	20241111	175100	249015490	15760	15760	15760	15760	0
140	20241111	175000	249015490	15760	15760	15760	15760	0
141	20241111	174900	249015490	15760	15760	15760	15760	0
142	20241111	174800	249015490	15760	15760	15760	15760	0
143	20241111	174700	249015490	15760	15760	15760	15760	0
144	20241111	174600	249015490	15760	15760	15760	15760	0
145	20241111	174500	249015490	15760	15760	15760	15760	0
146	20241111	174400	249015490	15760	15760	15760	15760	0
147	20241111	174300	249015490	15760	15760	15760	15760	0
148	20241111	174200	249015490	15760	15760	15760	15760	0
149	20241111	174100	249015490	15760	15760	15760	15760	0
150	20241111	174000	249015490	15760	15760	15760	15760	0
151	20241111	173900	249015490	15760	15760	15760	15760	0
152	20241111	173800	249015490	15760	15760	15760	15760	933
153	20241111	173700	249015490	15760	15760	15760	15760	0
154	20241111	173600	249015490	15760	15760	15760	15760	0
155	20241111	173500	249015490	15760	15760	15760	15760	0
156	20241111	173400	249015490	15760	15760	15760	15760	0
157	20241111	173300	249015490	15760	15760	15760	15760	0
158	20241111	173200	249015490	15760	15760	15760	15760	0
159	20241111	173100	249015490	15760	15760	15760	15760	0
160	20241111	173000	249015490	15760	15760	15760	15760	0
161	20241111	172900	249015490	15760	15760	15760	15760	0
162	20241111	172800	249015490	15760	15760	15760	15760	0
163	20241111	172700	249015490	15760	15760	15760	15760	0
164	20241111	172600	249015490	15760	15760	15760	15760	0
165	20241111	172500	249015490	15760	15760	15760	15760	0
166	20241111	172400	249015490	15760	15760	15760	15760	0
167	20241111	172300	249015490	15760	15760	15760	15760	0
168	20241111	172200	249015490	15760	15760	15760	15760	0
169	20241111	172100	249015490	15760	15760	15760	15760	0
170	20241111	172000	249015490	15760	15760	15760	15760	0
171	20241111	171900	249015490	15760	15760	15760	15760	0
172	20241111	171800	249015490	15760	15760	15760	15760	0
173	20241111	171700	249015490	15760	15760	15760	15760	0
174	20241111	171600	249015490	15760	15760	15760	15760	0
175	20241111	171500	249015490	15760	15760	15760	15760	0
176	20241111	171400	249015490	15760	15760	15760	15760	0
177	20241111	171300	249015490	15760	15760	15760	15760	0
178	20241111	171200	249015490	15760	15760	15760	15760	0
179	20241111	171100	249015490	15760	15760	15760	15760	0
180	20241111	171000	249015490	15760	15760	15760	15760	0
181	20241111	170900	249015490	15760	15760	15760	15760	0
182	20241111	170800	249015490	15760	15760	15760	15760	933
183	20241111	170700	249015490	15760	15760	15760	15760	0
184	20241111	170600	249015490	15760	15760	15760	15760	0
185	20241111	170500	249015490	15760	15760	15760	15760	0
186	20241111	170400	249015490	15760	15760	15760	15760	0
187	20241111	170300	249015490	15760	15760	15760	15760	0
188	20241111	170200	249015490	15760	15760	15760	15760	0
189	20241111	170100	249015490	15760	15760	15760	15760	0
190	20241111	170000	249015490	15760	15760	15760	15760	0
191	20241111	165900	249015490	15760	15760	15760	15760	0
192	20241111	165800	249015490	15760	15760	15760	15760	0
193	20241111	165700	249015490	15760	15760	15760	15760	0
194	20241111	165600	249015490	15760	15760	15760	15760	0
195	20241111	165500	249015490	15760	15760	15760	15760	0
196	20241111	165400	249015490	15760	15760	15760	15760	0
197	20241111	165300	249015490	15760	15760	15760	15760	0
198	20241111	165200	249015490	15760	15760	15760	15760	0
199	20241111	165100	249015490	15760	15760	15760	15760	0
200	20241111	165000	249015490	15760	15760	15760	15760	0
201	20241111	164900	249015490	15760	15760	15760	15760	0
202	20241111	164800	249015490	15760	15760	15760	15760	0
203	20241111	164700	249015490	15760	15760	15760	15760	0
204	20241111	164600	249015490	15760	15760	15760	15760	0
205	20241111	164500	249015490	15760	15760	15760	15760	0
206	20241111	164400	249015490	15760	15760	15760	15760	0
207	20241111	164300	249015490	15760	15760	15760	15760	0
208	20241111	164200	249015490	15760	15760	15760	15760	0
209	20241111	164100	249015490	15760	15760	15760	15760	0
210	20241111	164000	249015490	15760	15760	15760	15760	0
211	20241111	163900	249015490	15760	15760	15760	15760	0
212	20241111	163800	249015490	15760	15760	15760	15760	933
213	20241111	163700	249015490	15760	15760	15760	15760	0
214	20241111	163600	249015490	15760	15760	15760	15760	0
215	20241111	163500	249015490	15760	15760	15760	15760	0
216	20241111	163400	249015490	15760	15760	15760	15760	0
217	20241111	163300	249015490	15760	15760	15760	15760	0
218	20241111	163200	249015490	15760	15760	15760	15760	0
219	20241111	163100	249015490	15760	15760	15760	15760	0
220	20241111	163000	249015490	15760	15760	15760	15760	0
221	20241111	162900	249015490	15760	15760	15760	15760	0
222	20241111	162800	249015490	15760	15760	15760	15760	0
223	20241111	162700	249015490	15760	15760	15760	15760	0
224	20241111	162600	249015490	15760	15760	15760	15760	0
225	20241111	162500	249015490	15760	15760	15760	15760	0
226	20241111	162400	249015490	15760	15760	15760	15760	0
227	20241111	162300	249015490	15760	15760	15760	15760	0
228	20241111	162200	249015490	15760	15760	15760	15760	0
229	20241111	162100	249015490	15760	15760	15760	15760	0
230	20241111	162000	249015490	15760	15760	15760	15760	0
231	20241111	161900	249015490	15760	15760	15760	15760	0
232	20241111	161800	249015490	15760	15760	15760	15760	0
233	20241111	161700	249015490	15760	15760	15760	15760	0
234	20241111	161600	249015490	15760	15760	15760	15760	0
235	20241111	161500	249015490	15760	15760	15760	15760	0
236	20241111	161400	249015490	15760	15760	15760	15760	0
237	20241111	161300	249015490	15760	15760	15760	15760	0
238	20241111	161200	249015490	15760	15760	15760	15760	0
239	20241111	161100	249015490	15760	15760	15760	15760	0
240	20241111	161000	249015490	15760	15760	15760	15760	0
241	20241111	160900	249015490	15760	15760	15760	15760	0
242	20241111	160800	249015490	15760	15760	15760	15760	933
243	20241111	160700	249015490	15760	15760	15760	15760	0
244	20241111	160600	249015490	15760	15760	15760	15760	0
245	20241111	160500	249015490	15760	15760	15760	15760	0
246	20241111	160400	249015490	15760	15760	15760	15760	0
247	20241111	160300	249015490	15760	15760	15760	15760	0
248	20241111	160200	249015490	15760	15760	15760	15760	0
249	20241111	160100	249015490	15760	15760	15760	15760	0
250	20241111	160000	249015490	15760	15760	15760	15760	0
251	20241111	155900	249015490	15760	15760	15760	15760	0
252	20241111	155800	249015490	15760	15760	15760	15760	0
253	20241111	155700	249015490	15760	15760	15760	15760	0
254	20241111	155600	249015490	15760	15760	15760	15760	0
255	20241111	155500	249015490	15760	15760	15760	15760	0
256	20241111	155400	249015490	15760	15760	15760	15760	0
257	20241111	155300	249015490	15760	15760	15760	15760	0
258	20241111	155200	249015490	15760	15760	15760	15760	0
259	20241111	155100	249015490	15760	15760	15760	15760	0
260	20241111	155000	249015490	15760	15760	15760	15760	0
261	20241111	154900	249015490	15760	15760	15760	15760	0
262	20241111	154800	249015490	15760	15760	15760	15760	0
263	20241111	154700	249015490	15760	15760	15760	15760	0
264	20241111	154600	249015490	15760	15760	15760	15760	0
265	20241111	154500	249015490	15760	15760	15760	15760	0
266	20241111	154400	249015490	15760	15760	15760	15760	0
267	20241111	154300	249015490	15760	15760	15760	15760	0
268	20241111	154200	249015490	15760	15760	15760	15760	0
269	20241111	154100	249015490	15760	15760	15760	15760	0
270	20241111	154000	249015490	15760	15760	15760	15760	0
271	20241111	153900	249015490	15760	15760	15760	15760	0
272	20241111	153800	249015490	15760	15760	15760	15760	933
273	20241111	153700	249015490	15760	15760	15760	15760	0
274	20241111	153600	249015490	15760	15760	15760	15760	0
275	20241111	153500	249015490	15760	15760	15760	15760	0
276	20241111	153400	249015490	15760	15760	15760	15760	0
277	20241111	153300	249015490	15760	15760	15760	15760	0
278	20241111	153200	249015490	15760	15760	15760	15760	0
279	20241111	153100	249015490	15760	15760	15760	15760	0
280	20241111	153000	249015490	15760	15760	15760	15760	933
281	20241111	152900	234311410	15790	15790	15790	15790	0
282	20241111	152800	234311410	15790	15790	15790	15790	0
283	20241111	152700	234311410	15790	15790	15790	15790	0
284	20241111	152600	234311410	15790	15790	15790	15790	0
285	20241111	152500	234311410	15790	15790	15790	15790	0
286	20241111	152400	234311410	15790	15790	15790	15790	0
287	20241111	152300	234311410	15790	15790	15790	15790	0
288	20241111	152200	234311410	15790	15790	15790	15790	0
289	20241111	152100	234311410	15790	15790	15790	15790	0
290	20241111	152000	234311410	15790	15790	15790	15790	0
291	20241111	151900	234311410	15790	15860	15860	15790	21
292	20241111	151800	233978420	15860	15860	15860	15860	0
293	20241111	151700	233978420	15860	15810	15860	15800	544
294	20241111	151600	225382450	15810	15810	15810	15810	0
295	20241111	151500	225382450	15810	15810	15810	15810	100
296	20241111	151400	223801450	15830	15830	15830	15830	0
297	20241111	151300	223801450	15830	15830	15830	15830	0
298	20241111	151200	223801450	15830	15830	15830	15830	0
299	20241111	151100	223801450	15830	15830	15830	15830	0
300	20241111	151000	223801450	15830	15830	15830	15830	1
301	20241111	150900	223785620	15860	15860	15860	15860	0
302	20241111	150800	223785620	15860	15860	15860	15860	0
303	20241111	150700	223785620	15860	15860	15860	15860	0
304	20241111	150600	223785620	15860	15860	15860	15860	0
305	20241111	150500	223785620	15860	15850	15860	15850	100
306	20241111	150400	222199660	15850	15850	15850	15850	0
307	20241111	150300	222199660	15850	15850	15850	15850	0
308	20241111	150200	222199660	15850	15850	15850	15850	0
309	20241111	150100	222199660	15850	15850	15850	15850	0
310	20241111	150000	222199660	15850	15850	15850	15850	0
311	20241111	145900	222199660	15850	15850	15850	15850	0
312	20241111	145800	222199660	15850	15860	15860	15850	55
313	20241111	145700	221327610	15870	15870	15870	15870	0
314	20241111	145600	221327610	15870	15880	15880	15870	78
315	20241111	145500	220089470	15880	15880	15880	15880	22
316	20241111	145400	219740110	15870	15870	15870	15870	0
317	20241111	145300	219740110	15870	15870	15870	15870	0
318	20241111	145200	219740110	15870	15870	15870	15870	0
319	20241111	145100	219740110	15870	15870	15870	15870	383
320	20241111	145000	213661900	15870	15870	15870	15870	0
321	20241111	144900	213661900	15870	15870	15870	15870	0
322	20241111	144800	213661900	15870	15870	15870	15870	3
323	20241111	144700	213614290	15870	15870	15870	15870	1
324	20241111	144600	213598420	15870	15870	15870	15870	26
325	20241111	144500	213185800	15890	15890	15890	15890	0
326	20241111	144400	213185800	15890	15890	15890	15890	0
327	20241111	144300	213185800	15890	15890	15890	15890	30
328	20241111	144200	212709100	15910	15910	15910	15910	1
329	20241111	144100	212693190	15830	15830	15830	15830	0
330	20241111	144000	212693190	15830	15830	15830	15830	0
331	20241111	143900	212693190	15830	15830	15830	15830	0
332	20241111	143800	212693190	15830	15830	15830	15830	0
333	20241111	143700	212693190	15830	15830	15830	15830	678
334	20241111	143600	201960450	15810	15810	15810	15810	0
335	20241111	143500	201960450	15810	15810	15810	15810	3
336	20241111	143400	201913020	15780	15780	15780	15780	0
337	20241111	143300	201913020	15780	15780	15780	15780	0
338	20241111	143200	201913020	15780	15780	15780	15780	0
339	20241111	143100	201913020	15780	15780	15780	15780	0
340	20241111	143000	201913020	15780	15780	15780	15780	0
341	20241111	142900	201913020	15780	15780	15780	15780	0
342	20241111	142800	201913020	15780	15780	15780	15780	1
343	20241111	142700	201897240	15820	15820	15820	15820	0
344	20241111	142600	201897240	15820	15780	15820	15780	404
345	20241111	142500	195520000	15820	15820	15820	15820	0
346	20241111	142400	195520000	15820	15820	15820	15820	0
347	20241111	142300	195520000	15820	15820	15820	15820	0
348	20241111	142200	195520000	15820	15820	15820	15820	0
349	20241111	142100	195520000	15820	15820	15820	15820	0
350	20241111	142000	195520000	15820	15820	15820	15820	0
351	20241111	141900	195520000	15820	15820	15820	15820	0
352	20241111	141800	195520000	15820	15820	15820	15820	0
353	20241111	141700	195520000	15820	15820	15820	15820	0
354	20241111	141600	195520000	15820	15820	15820	15820	0
355	20241111	141500	195520000	15820	15820	15820	15820	0
356	20241111	141400	195520000	15820	15820	15820	15820	0
357	20241111	141300	195520000	15820	15820	15820	15820	0
358	20241111	141200	195520000	15820	15820	15820	15820	0
359	20241111	141100	195520000	15820	15820	15820	15820	0
360	20241111	141000	195520000	15820	15820	15820	15820	0
361	20241111	140900	195520000	15820	15820	15820	15820	0
362	20241111	140800	195520000	15820	15820	15820	15820	0
363	20241111	140700	195520000	15820	15820	15820	15820	0
364	20241111	140600	195520000	15820	15820	15820	15820	0
365	20241111	140500	195520000	15820	15820	15820	15820	0
366	20241111	140400	195520000	15820	15820	15820	15820	0
367	20241111	140300	195520000	15820	15820	15820	15820	0
368	20241111	140200	195520000	15820	15820	15820	15820	0
369	20241111	140100	195520000	15820	15820	15820	15820	0
370	20241111	140000	195520000	15820	15790	15820	15780	1110
371	20241111	135900	177996350	15830	15830	15830	15830	0
372	20241111	135800	177996350	15830	15830	15830	15830	0
373	20241111	135700	177996350	15830	15830	15830	15830	0
374	20241111	135600	177996350	15830	15830	15830	15830	0
375	20241111	135500	177996350	15830	15830	15830	15830	0
376	20241111	135400	177996350	15830	15830	15830	15830	0
377	20241111	135300	177996350	15830	15830	15830	15830	0
378	20241111	135200	177996350	15830	15830	15830	15830	0
379	20241111	135100	177996350	15830	15830	15830	15830	0
380	20241111	135000	177996350	15830	15830	15830	15830	0
381	20241111	134900	177996350	15830	15830	15830	15830	0
382	20241111	134800	177996350	15830	15830	15830	15830	0
383	20241111	134700	177996350	15830	15830	15830	15830	0
384	20241111	134600	177996350	15830	15830	15830	15830	0
385	20241111	134500	177996350	15830	15830	15830	15830	0
386	20241111	134400	177996350	15830	15830	15830	15830	0
387	20241111	134300	177996350	15830	15830	15830	15830	0
388	20241111	134200	177996350	15830	15830	15830	15830	0
389	20241111	134100	177996350	15830	15830	15830	15830	0
390	20241111	134000	177996350	15830	15830	15830	15830	0
391	20241111	133900	177996350	15830	15830	15830	15830	0
392	20241111	133800	177996350	15830	15830	15830	15830	0
393	20241111	133700	177996350	15830	15830	15830	15830	0
394	20241111	133600	177996350	15830	15830	15830	15830	0
395	20241111	133500	177996350	15830	15830	15830	15830	0
396	20241111	133400	177996350	15830	15830	15830	15830	0
397	20241111	133300	177996350	15830	15830	15830	15830	0
398	20241111	133200	177996350	15830	15830	15830	15830	0
399	20241111	133100	177996350	15830	15830	15830	15830	100
400	20241111	133000	176413350	15800	15800	15800	15800	0
401	20241111	132900	176413350	15800	15800	15800	15800	0
402	20241111	132800	176413350	15800	15810	15810	15800	111
403	20241111	132700	174658940	15830	15830	15830	15830	0
404	20241111	132600	174658940	15830	15830	15830	15830	0
405	20241111	132500	174658940	15830	15830	15830	15830	0
406	20241111	132400	174658940	15830	15830	15830	15830	0
407	20241111	132300	174658940	15830	15830	15830	15830	0
408	20241111	132200	174658940	15830	15830	15830	15830	0
409	20241111	132100	174658940	15830	15830	15830	15830	0
410	20241111	132000	174658940	15830	15830	15830	15830	0
411	20241111	131900	174658940	15830	15830	15830	15830	0
412	20241111	131800	174658940	15830	15830	15830	15830	0
413	20241111	131700	174658940	15830	15830	15830	15830	10
414	20241111	131600	174500640	15830	15830	15830	15830	0
415	20241111	131500	174500640	15830	15830	15830	15830	0
416	20241111	131400	174500640	15830	15830	15830	15830	0
417	20241111	131300	174500640	15830	15830	15830	15830	0
418	20241111	131200	174500640	15830	15830	15830	15830	0
419	20241111	131100	174500640	15830	15830	15830	15830	56
420	20241111	131000	173614160	15830	15830	15830	15830	0
421	20241111	130900	173614160	15830	15830	15830	15830	0
422	20241111	130800	173614160	15830	15830	15830	15830	0
423	20241111	130700	173614160	15830	15830	15830	15830	0
424	20241111	130600	173614160	15830	15830	15830	15830	0
425	20241111	130500	173614160	15830	15830	15830	15830	20
426	20241111	130400	173297560	15830	15830	15830	15830	0
427	20241111	130300	173297560	15830	15830	15830	15830	110
428	20241111	130200	171556260	15830	15830	15830	15830	0
429	20241111	130100	171556260	15830	15830	15830	15830	0
430	20241111	130000	171556260	15830	15830	15830	15830	0
431	20241111	125900	171556260	15830	15830	15830	15830	0
432	20241111	125800	171556260	15830	15830	15830	15830	50
433	20241111	125700	170764760	15820	15830	15830	15820	18
434	20241111	125600	170479850	15830	15830	15830	15830	0
435	20241111	125500	170479850	15830	15830	15830	15830	5
436	20241111	125400	170400700	15840	15840	15840	15840	0
437	20241111	125300	170400700	15840	15840	15840	15840	0
438	20241111	125200	170400700	15840	15840	15840	15840	0
439	20241111	125100	170400700	15840	15840	15840	15840	0
440	20241111	125000	170400700	15840	15840	15840	15840	0
441	20241111	124900	170400700	15840	15840	15840	15840	0
442	20241111	124800	170400700	15840	15840	15840	15840	0
443	20241111	124700	170400700	15840	15840	15840	15840	0
444	20241111	124600	170400700	15840	15840	15840	15840	0
445	20241111	124500	170400700	15840	15840	15840	15840	0
446	20241111	124400	170400700	15840	15840	15840	15840	1
447	20241111	124300	170384860	15920	15920	15920	15920	0
448	20241111	124200	170384860	15920	15920	15920	15920	0
449	20241111	124100	170384860	15920	15910	15920	15910	2
450	20241111	124000	170353030	15870	15870	15870	15870	0
451	20241111	123900	170353030	15870	15870	15870	15870	0
452	20241111	123800	170353030	15870	15870	15870	15870	0
453	20241111	123700	170353030	15870	15870	15870	15870	0
454	20241111	123600	170353030	15870	15870	15870	15870	0
455	20241111	123500	170353030	15870	15870	15870	15870	0
456	20241111	123400	170353030	15870	15870	15870	15870	0
457	20241111	123300	170353030	15870	15870	15870	15870	0
458	20241111	123200	170353030	15870	15870	15870	15870	0
459	20241111	123100	170353030	15870	15870	15870	15870	0
460	20241111	123000	170353030	15870	15870	15870	15870	0
461	20241111	122900	170353030	15870	15870	15870	15870	0
462	20241111	122800	170353030	15870	15870	15870	15870	0
463	20241111	122700	170353030	15870	15870	15870	15870	0
464	20241111	122600	170353030	15870	15870	15870	15870	0
465	20241111	122500	170353030	15870	15870	15870	15870	0
466	20241111	122400	170353030	15870	15870	15870	15870	0
467	20241111	122300	170353030	15870	15870	15870	15870	489
468	20241111	122200	162592600	15870	15870	15870	15870	0
469	20241111	122100	162592600	15870	15870	15870	15870	10
470	20241111	122000	162433900	15810	15810	15810	15810	0
471	20241111	121900	162433900	15810	15810	15810	15810	0
472	20241111	121800	162433900	15810	15810	15810	15810	0
473	20241111	121700	162433900	15810	15810	15810	15810	0
474	20241111	121600	162433900	15810	15810	15810	15810	0
475	20241111	121500	162433900	15810	15810	15810	15810	0
476	20241111	121400	162433900	15810	15810	15810	15810	0
477	20241111	121300	162433900	15810	15810	15810	15810	0
478	20241111	121200	162433900	15810	15810	15810	15810	0
479	20241111	121100	162433900	15810	15810	15810	15810	0
480	20241111	121000	162433900	15810	15810	15810	15810	0
481	20241111	120900	162433900	15810	15810	15810	15810	0
482	20241111	120800	162433900	15810	15810	15810	15810	0
483	20241111	120700	162433900	15810	15810	15810	15810	0
484	20241111	120600	162433900	15810	15810	15810	15810	0
485	20241111	120500	162433900	15810	15810	15810	15810	0
486	20241111	120400	162433900	15810	15810	15810	15810	0
487	20241111	120300	162433900	15810	15810	15810	15810	0
488	20241111	120200	162433900	15810	15810	15810	15810	0
489	20241111	120100	162433900	15810	15810	15810	15810	0
490	20241111	120000	162433900	15810	15810	15810	15810	0
491	20241111	115900	162433900	15810	15810	15810	15810	0
492	20241111	115800	162433900	15810	15810	15810	15810	0
493	20241111	115700	162433900	15810	15810	15810	15810	1
494	20241111	115600	162418090	15870	15870	15870	15870	0
495	20241111	115500	162418090	15870	15870	15870	15870	0
496	20241111	115400	162418090	15870	15870	15870	15870	0
497	20241111	115300	162418090	15870	15870	15870	15870	0
498	20241111	115200	162418090	15870	15870	15870	15870	0
499	20241111	115100	162418090	15870	15870	15870	15870	0
500	20241111	115000	162418090	15870	15870	15870	15870	0
501	20241111	114900	162418090	15870	15870	15870	15870	0
502	20241111	114800	162418090	15870	15870	15870	15870	0
503	20241111	114700	162418090	15870	15870	15870	15870	0
504	20241111	114600	162418090	15870	15870	15870	15870	0
505	20241111	114500	162418090	15870	15870	15870	15870	0
506	20241111	114400	162418090	15870	15870	15870	15870	0
507	20241111	114300	162418090	15870	15870	15870	15870	0
508	20241111	114200	162418090	15870	15870	15870	15870	3
509	20241111	114100	162370480	15870	15870	15870	15870	0
510	20241111	114000	162370480	15870	15860	15870	15860	138
511	20241111	113900	160181420	15790	15790	15790	15790	0
512	20241111	113800	160181420	15790	15790	15790	15790	0
513	20241111	113700	160181420	15790	15790	15790	15790	0
514	20241111	113600	160181420	15790	15790	15790	15790	1
515	20241111	113500	160165630	15870	15870	15870	15870	0
516	20241111	113400	160165630	15870	15870	15870	15870	0
517	20241111	113300	160165630	15870	15870	15870	15870	0
518	20241111	113200	160165630	15870	15870	15870	15870	0
519	20241111	113100	160165630	15870	15870	15870	15870	0
520	20241111	113000	160165630	15870	15870	15870	15870	0
521	20241111	112900	160165630	15870	15870	15870	15870	0
522	20241111	112800	160165630	15870	15870	15870	15870	0
523	20241111	112700	160165630	15870	15870	15870	15870	0
524	20241111	112600	160165630	15870	15870	15870	15870	0
525	20241111	112500	160165630	15870	15870	15870	15870	1
526	20241111	112400	160149760	15870	15870	15870	15870	0
527	20241111	112300	160149760	15870	15870	15870	15870	0
528	20241111	112200	160149760	15870	15820	15870	15820	360
529	20241111	112100	154453110	15820	15820	15820	15820	0
530	20241111	112000	154453110	15820	15820	15820	15820	0
531	20241111	111900	154453110	15820	15820	15820	15820	0
532	20241111	111800	154453110	15820	15820	15820	15820	0
533	20241111	111700	154453110	15820	15820	15820	15820	0
534	20241111	111600	154453110	15820	15850	15850	15820	50
535	20241111	111500	153660670	15850	15850	15850	15850	0
536	20241111	111400	153660670	15850	15850	15850	15850	0
537	20241111	111300	153660670	15850	15850	15850	15850	0
538	20241111	111200	153660670	15850	15850	15850	15850	0
539	20241111	111100	153660670	15850	15850	15850	15850	0
540	20241111	111000	153660670	15850	15850	15850	15850	0
541	20241111	110900	153660670	15850	15850	15850	15850	0
542	20241111	110800	153660670	15850	15850	15850	15850	0
543	20241111	110700	153660670	15850	15850	15850	15850	0
544	20241111	110600	153660670	15850	15850	15850	15850	0
545	20241111	110500	153660670	15850	15850	15850	15850	0
546	20241111	110400	153660670	15850	15850	15850	15850	0
547	20241111	110300	153660670	15850	15850	15850	15850	2
548	20241111	110200	153628970	15860	15860	15860	15860	0
549	20241111	110100	153628970	15860	15860	15860	15860	134
550	20241111	110000	151503730	15870	15870	15870	15870	0
551	20241111	105900	151503730	15870	15870	15870	15870	0
552	20241111	105800	151503730	15870	15870	15870	15870	0
553	20241111	105700	151503730	15870	15870	15870	15870	0
554	20241111	105600	151503730	15870	15870	15870	15870	0
555	20241111	105500	151503730	15870	15870	15870	15870	0
556	20241111	105400	151503730	15870	15870	15870	15870	0
557	20241111	105300	151503730	15870	15870	15870	15870	1
558	20241111	105200	151487860	15870	15870	15870	15870	25
559	20241111	105100	151091110	15870	15870	15870	15870	0
560	20241111	105000	151091110	15870	15870	15870	15870	0
561	20241111	104900	151091110	15870	15870	15870	15870	0
562	20241111	104800	151091110	15870	15870	15870	15870	0
563	20241111	104700	151091110	15870	15870	15870	15870	1
564	20241111	104600	151075240	15850	15850	15850	15850	0
565	20241111	104500	151075240	15850	15850	15850	15850	0
566	20241111	104400	151075240	15850	15850	15850	15850	0
567	20241111	104300	151075240	15850	15850	15850	15850	0
568	20241111	104200	151075240	15850	15850	15850	15850	0
569	20241111	104100	151075240	15850	15850	15850	15850	0
570	20241111	104000	151075240	15850	15850	15850	15850	0
571	20241111	103900	151075240	15850	15850	15850	15850	13
572	20241111	103800	150869190	15920	15920	15920	15920	0
573	20241111	103700	150869190	15920	15920	15920	15920	0
574	20241111	103600	150869190	15920	15920	15920	15920	0
575	20241111	103500	150869190	15920	15920	15920	15920	0
576	20241111	103400	150869190	15920	15920	15920	15920	1
577	20241111	103300	150853270	15920	15920	15920	15920	0
578	20241111	103200	150853270	15920	15920	15920	15920	0
579	20241111	103100	150853270	15920	15920	15920	15920	0
580	20241111	103000	150853270	15920	15920	15920	15920	0
581	20241111	102900	150853270	15920	15920	15920	15920	0
582	20241111	102800	150853270	15920	15920	15920	15920	133
583	20241111	102700	148735910	15920	15920	15920	15920	0
584	20241111	102600	148735910	15920	15840	15920	15840	336
585	20241111	102500	143406790	15840	15840	15840	15840	15
586	20241111	102400	143169190	15830	15830	15830	15830	0
587	20241111	102300	143169190	15830	15840	15840	15830	250
588	20241111	102200	139211680	15870	15870	15870	15870	0
589	20241111	102100	139211680	15870	15870	15870	15870	0
590	20241111	102000	139211680	15870	15870	15870	15870	0
591	20241111	101900	139211680	15870	15870	15870	15870	0
592	20241111	101800	139211680	15870	15870	15870	15870	0
593	20241111	101700	139211680	15870	15870	15870	15870	0
594	20241111	101600	139211680	15870	15870	15870	15870	0
595	20241111	101500	139211680	15870	15870	15870	15870	0
596	20241111	101400	139211680	15870	15840	15870	15840	2
597	20241111	101300	139179970	15830	15830	15830	15830	0
598	20241111	101200	139179970	15830	15830	15830	15830	0
599	20241111	101100	139179970	15830	15830	15830	15830	23
600	20241111	101000	138815880	15920	15920	15920	15920	0
601	20241111	100900	138815880	15920	15920	15920	15920	0
602	20241111	100800	138815880	15920	15920	15920	15920	0
603	20241111	100700	138815880	15920	15920	15920	15920	0
604	20241111	100600	138815880	15920	15920	15920	15920	0
605	20241111	100500	138815880	15920	15920	15920	15920	114
606	20241111	100400	137001000	15920	15920	15920	15920	0
607	20241111	100300	137001000	15920	15920	15920	15920	0
608	20241111	100200	137001000	15920	15910	15920	15910	172
609	20241111	100100	134263760	15820	15820	15820	15820	0
610	20241111	100000	134263760	15820	15820	15820	15820	1000
611	20241111	095900	118443760	15790	15790	15790	15790	0
612	20241111	095800	118443760	15790	15790	15790	15790	0
613	20241111	095700	118443760	15790	15790	15790	15790	0
614	20241111	095600	118443760	15790	15780	15790	15780	207
615	20241111	095500	115176300	15770	15770	15770	15770	0
616	20241111	095400	115176300	15770	15770	15770	15770	0
617	20241111	095300	115176300	15770	15770	15770	15770	0
618	20241111	095200	115176300	15770	15770	15770	15770	0
619	20241111	095100	115176300	15770	15770	15770	15770	0
620	20241111	095000	115176300	15770	15770	15770	15770	102
621	20241111	094900	113567760	15770	15770	15770	15770	0
622	20241111	094800	113567760	15770	15720	15770	15720	15
623	20241111	094700	113331910	15770	15770	15770	15770	1
624	20241111	094600	113316140	15760	15770	15770	15760	7
625	20241111	094500	113205760	15770	15760	15770	15760	147
626	20241111	094400	110887970	15710	15710	15710	15710	50
627	20241111	094300	110102470	15800	15720	15800	15720	212
628	20241111	094200	106768870	15750	15750	15750	15750	0
629	20241111	094100	106768870	15750	15760	15760	15750	500
630	20241111	094000	98893750	15790	15840	15840	15790	1000
631	20241111	093900	83100640	15830	15830	15830	15830	0
632	20241111	093800	83100640	15830	15830	15830	15830	0
633	20241111	093700	83100640	15830	15830	15830	15830	105
634	20241111	093600	81438490	15810	15810	15810	15810	0
635	20241111	093500	81438490	15810	15810	15810	15810	0
636	20241111	093400	81438490	15810	15810	15810	15810	0
637	20241111	093300	81438490	15810	15800	15810	15800	61
638	20241111	093200	80474180	15750	15750	15750	15750	0
639	20241111	093100	80474180	15750	15750	15750	15750	0
640	20241111	093000	80474180	15750	15750	15750	15750	8
641	20241111	092900	80348180	15760	15750	15760	15750	5
642	20241111	092800	80269390	15760	15760	15760	15760	0
643	20241111	092700	80269390	15760	15850	15850	15700	4140
644	20241111	092600	15174200	15810	15810	15810	15810	0
645	20241111	092500	15174200	15810	15810	15810	15810	0
646	20241111	092400	15174200	15810	15810	15810	15810	0
647	20241111	092300	15174200	15810	15810	15810	15810	0
648	20241111	092200	15174200	15810	15810	15810	15810	0
649	20241111	092100	15174200	15810	15810	15810	15810	0
650	20241111	092000	15174200	15810	15810	15810	15810	0
651	20241111	091900	15174200	15810	15810	15810	15810	0
652	20241111	091800	15174200	15810	15810	15810	15810	116
653	20241111	091700	13340240	15810	15810	15810	15810	0
654	20241111	091600	13340240	15810	15810	15810	15810	66
655	20241111	091500	12296780	15770	15770	15770	15770	1
656	20241111	091400	12281010	15750	15750	15750	15750	2
657	20241111	091300	12249510	15770	15770	15770	15770	0
658	20241111	091200	12249510	15770	15770	15770	15770	0
659	20241111	091100	12249510	15770	15770	15770	15770	0
660	20241111	091000	12249510	15770	15770	15770	15770	0
661	20241111	090900	12249510	15770	15770	15770	15770	0
662	20241111	090800	12249510	15770	15770	15770	15770	0
663	20241111	090700	12249510	15770	15770	15770	15770	0
664	20241111	090600	12249510	15770	15770	15770	15770	0
665	20241111	090500	12249510	15770	15770	15770	15770	0
666	20241111	090400	12249510	15770	15770	15770	15710	751
667	20241111	090300	444100	15790	15760	15790	15760	3
668	20241111	090200	396760	15920	15920	15920	15920	1
669	20241111	090100	380840	15750	15750	15760	15750	14
670	20241111	090000	160300	16030	16030	16030	16030	10