KissMeData/100030/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200400	66107480	16670	16670	16670	16670	440
3	20241111	200300	66107480	16670	16670	16670	16670	0
4	20241111	200200	66107480	16670	16670	16670	16670	0
5	20241111	200100	66107480	16670	16670	16670	16670	0
6	20241111	200000	66107480	16670	16670	16670	16670	0
7	20241111	195900	66107480	16670	16670	16670	16670	0
8	20241111	195800	66107480	16670	16670	16670	16670	0
9	20241111	195700	66107480	16670	16670	16670	16670	0
10	20241111	195600	66107480	16670	16670	16670	16670	0
11	20241111	195500	66107480	16670	16670	16670	16670	0
12	20241111	195400	66107480	16670	16670	16670	16670	0
13	20241111	195300	66107480	16670	16670	16670	16670	0
14	20241111	195200	66107480	16670	16670	16670	16670	0
15	20241111	195100	66107480	16670	16670	16670	16670	0
16	20241111	195000	66107480	16670	16670	16670	16670	0
17	20241111	194900	66107480	16670	16670	16670	16670	0
18	20241111	194800	66107480	16670	16670	16670	16670	0
19	20241111	194700	66107480	16670	16670	16670	16670	0
20	20241111	194600	66107480	16670	16670	16670	16670	0
21	20241111	194500	66107480	16670	16670	16670	16670	0
22	20241111	194400	66107480	16670	16670	16670	16670	0
23	20241111	194300	66107480	16670	16670	16670	16670	0
24	20241111	194200	66107480	16670	16670	16670	16670	0
25	20241111	194100	66107480	16670	16670	16670	16670	0
26	20241111	194000	66107480	16670	16670	16670	16670	0
27	20241111	193900	66107480	16670	16670	16670	16670	0
28	20241111	193800	66107480	16670	16670	16670	16670	0
29	20241111	193700	66107480	16670	16670	16670	16670	0
30	20241111	193600	66107480	16670	16670	16670	16670	0
31	20241111	193500	66107480	16670	16670	16670	16670	0
32	20241111	193400	66107480	16670	16670	16670	16670	440
33	20241111	193300	66107480	16670	16670	16670	16670	0
34	20241111	193200	66107480	16670	16670	16670	16670	0
35	20241111	193100	66107480	16670	16670	16670	16670	0
36	20241111	193000	66107480	16670	16670	16670	16670	0
37	20241111	192900	66107480	16670	16670	16670	16670	0
38	20241111	192800	66107480	16670	16670	16670	16670	0
39	20241111	192700	66107480	16670	16670	16670	16670	0
40	20241111	192600	66107480	16670	16670	16670	16670	0
41	20241111	192500	66107480	16670	16670	16670	16670	0
42	20241111	192400	66107480	16670	16670	16670	16670	0
43	20241111	192300	66107480	16670	16670	16670	16670	0
44	20241111	192200	66107480	16670	16670	16670	16670	0
45	20241111	192100	66107480	16670	16670	16670	16670	0
46	20241111	192000	66107480	16670	16670	16670	16670	0
47	20241111	191900	66107480	16670	16670	16670	16670	0
48	20241111	191800	66107480	16670	16670	16670	16670	0
49	20241111	191700	66107480	16670	16670	16670	16670	0
50	20241111	191600	66107480	16670	16670	16670	16670	0
51	20241111	191500	66107480	16670	16670	16670	16670	0
52	20241111	191400	66107480	16670	16670	16670	16670	0
53	20241111	191300	66107480	16670	16670	16670	16670	0
54	20241111	191200	66107480	16670	16670	16670	16670	0
55	20241111	191100	66107480	16670	16670	16670	16670	0
56	20241111	191000	66107480	16670	16670	16670	16670	0
57	20241111	190900	66107480	16670	16670	16670	16670	0
58	20241111	190800	66107480	16670	16670	16670	16670	0
59	20241111	190700	66107480	16670	16670	16670	16670	0
60	20241111	190600	66107480	16670	16670	16670	16670	0
61	20241111	190500	66107480	16670	16670	16670	16670	0
62	20241111	190400	66107480	16670	16670	16670	16670	440
63	20241111	190300	66107480	16670	16670	16670	16670	0
64	20241111	190200	66107480	16670	16670	16670	16670	0
65	20241111	190100	66107480	16670	16670	16670	16670	0
66	20241111	190000	66107480	16670	16670	16670	16670	0
67	20241111	185900	66107480	16670	16670	16670	16670	0
68	20241111	185800	66107480	16670	16670	16670	16670	0
69	20241111	185700	66107480	16670	16670	16670	16670	0
70	20241111	185600	66107480	16670	16670	16670	16670	0
71	20241111	185500	66107480	16670	16670	16670	16670	0
72	20241111	185400	66107480	16670	16670	16670	16670	0
73	20241111	185300	66107480	16670	16670	16670	16670	0
74	20241111	185200	66107480	16670	16670	16670	16670	0
75	20241111	185100	66107480	16670	16670	16670	16670	0
76	20241111	185000	66107480	16670	16670	16670	16670	0
77	20241111	184900	66107480	16670	16670	16670	16670	0
78	20241111	184800	66107480	16670	16670	16670	16670	0
79	20241111	184700	66107480	16670	16670	16670	16670	0
80	20241111	184600	66107480	16670	16670	16670	16670	0
81	20241111	184500	66107480	16670	16670	16670	16670	0
82	20241111	184400	66107480	16670	16670	16670	16670	0
83	20241111	184300	66107480	16670	16670	16670	16670	0
84	20241111	184200	66107480	16670	16670	16670	16670	0
85	20241111	184100	66107480	16670	16670	16670	16670	0
86	20241111	184000	66107480	16670	16670	16670	16670	0
87	20241111	183900	66107480	16670	16670	16670	16670	0
88	20241111	183800	66107480	16670	16670	16670	16670	0
89	20241111	183700	66107480	16670	16670	16670	16670	0
90	20241111	183600	66107480	16670	16670	16670	16670	0
91	20241111	183500	66107480	16670	16670	16670	16670	0
92	20241111	183400	66107480	16670	16670	16670	16670	440
93	20241111	183300	66107480	16670	16670	16670	16670	0
94	20241111	183200	66107480	16670	16670	16670	16670	0
95	20241111	183100	66107480	16670	16670	16670	16670	0
96	20241111	183000	66107480	16670	16670	16670	16670	0
97	20241111	182900	66107480	16670	16670	16670	16670	0
98	20241111	182800	66107480	16670	16670	16670	16670	0
99	20241111	182700	66107480	16670	16670	16670	16670	0
100	20241111	182600	66107480	16670	16670	16670	16670	0
101	20241111	182500	66107480	16670	16670	16670	16670	0
102	20241111	182400	66107480	16670	16670	16670	16670	0
103	20241111	182300	66107480	16670	16670	16670	16670	0
104	20241111	182200	66107480	16670	16670	16670	16670	0
105	20241111	182100	66107480	16670	16670	16670	16670	0
106	20241111	182000	66107480	16670	16670	16670	16670	0
107	20241111	181900	66107480	16670	16670	16670	16670	0
108	20241111	181800	66107480	16670	16670	16670	16670	0
109	20241111	181700	66107480	16670	16670	16670	16670	0
110	20241111	181600	66107480	16670	16670	16670	16670	0
111	20241111	181500	66107480	16670	16670	16670	16670	0
112	20241111	181400	66107480	16670	16670	16670	16670	0
113	20241111	181300	66107480	16670	16670	16670	16670	0
114	20241111	181200	66107480	16670	16670	16670	16670	0
115	20241111	181100	66107480	16670	16670	16670	16670	0
116	20241111	181000	66107480	16670	16670	16670	16670	0
117	20241111	180900	66107480	16670	16670	16670	16670	0
118	20241111	180800	66107480	16670	16670	16670	16670	0
119	20241111	180700	66107480	16670	16670	16670	16670	0
120	20241111	180600	66107480	16670	16670	16670	16670	0
121	20241111	180500	66107480	16670	16670	16670	16670	0
122	20241111	180400	66107480	16670	16670	16670	16670	440
123	20241111	180300	66107480	16670	16670	16670	16670	0
124	20241111	180200	66107480	16670	16670	16670	16670	0
125	20241111	180100	66107480	16670	16670	16670	16670	0
126	20241111	180000	66107480	16670	16670	16670	16670	0
127	20241111	175900	66107480	16670	16670	16670	16670	0
128	20241111	175800	66107480	16670	16670	16670	16670	0
129	20241111	175700	66107480	16670	16670	16670	16670	0
130	20241111	175600	66107480	16670	16670	16670	16670	0
131	20241111	175500	66107480	16670	16670	16670	16670	0
132	20241111	175400	66107480	16670	16670	16670	16670	0
133	20241111	175300	66107480	16670	16670	16670	16670	0
134	20241111	175200	66107480	16670	16670	16670	16670	0
135	20241111	175100	66107480	16670	16670	16670	16670	0
136	20241111	175000	66107480	16670	16670	16670	16670	0
137	20241111	174900	66107480	16670	16670	16670	16670	0
138	20241111	174800	66107480	16670	16670	16670	16670	0
139	20241111	174700	66107480	16670	16670	16670	16670	0
140	20241111	174600	66107480	16670	16670	16670	16670	0
141	20241111	174500	66107480	16670	16670	16670	16670	0
142	20241111	174400	66107480	16670	16670	16670	16670	0
143	20241111	174300	66107480	16670	16670	16670	16670	0
144	20241111	174200	66107480	16670	16670	16670	16670	0
145	20241111	174100	66107480	16670	16670	16670	16670	0
146	20241111	174000	66107480	16670	16670	16670	16670	0
147	20241111	173900	66107480	16670	16670	16670	16670	0
148	20241111	173800	66107480	16670	16670	16670	16670	0
149	20241111	173700	66107480	16670	16670	16670	16670	0
150	20241111	173600	66107480	16670	16670	16670	16670	0
151	20241111	173500	66107480	16670	16670	16670	16670	0
152	20241111	173400	66107480	16670	16670	16670	16670	440
153	20241111	173300	66107480	16670	16670	16670	16670	0
154	20241111	173200	66107480	16670	16670	16670	16670	0
155	20241111	173100	66107480	16670	16670	16670	16670	0
156	20241111	173000	66107480	16670	16670	16670	16670	0
157	20241111	172900	66107480	16670	16670	16670	16670	0
158	20241111	172800	66107480	16670	16670	16670	16670	0
159	20241111	172700	66107480	16670	16670	16670	16670	0
160	20241111	172600	66107480	16670	16670	16670	16670	0
161	20241111	172500	66107480	16670	16670	16670	16670	0
162	20241111	172400	66107480	16670	16670	16670	16670	0
163	20241111	172300	66107480	16670	16670	16670	16670	0
164	20241111	172200	66107480	16670	16670	16670	16670	0
165	20241111	172100	66107480	16670	16670	16670	16670	0
166	20241111	172000	66107480	16670	16670	16670	16670	0
167	20241111	171900	66107480	16670	16670	16670	16670	0
168	20241111	171800	66107480	16670	16670	16670	16670	0
169	20241111	171700	66107480	16670	16670	16670	16670	0
170	20241111	171600	66107480	16670	16670	16670	16670	0
171	20241111	171500	66107480	16670	16670	16670	16670	0
172	20241111	171400	66107480	16670	16670	16670	16670	0
173	20241111	171300	66107480	16670	16670	16670	16670	0
174	20241111	171200	66107480	16670	16670	16670	16670	0
175	20241111	171100	66107480	16670	16670	16670	16670	0
176	20241111	171000	66107480	16670	16670	16670	16670	0
177	20241111	170900	66107480	16670	16670	16670	16670	0
178	20241111	170800	66107480	16670	16670	16670	16670	0
179	20241111	170700	66107480	16670	16670	16670	16670	0
180	20241111	170600	66107480	16670	16670	16670	16670	0
181	20241111	170500	66107480	16670	16670	16670	16670	0
182	20241111	170400	66107480	16670	16670	16670	16670	440
183	20241111	170300	66107480	16670	16670	16670	16670	0
184	20241111	170200	66107480	16670	16670	16670	16670	0
185	20241111	170100	66107480	16670	16670	16670	16670	0
186	20241111	170000	66107480	16670	16670	16670	16670	0
187	20241111	165900	66107480	16670	16670	16670	16670	0
188	20241111	165800	66107480	16670	16670	16670	16670	0
189	20241111	165700	66107480	16670	16670	16670	16670	0
190	20241111	165600	66107480	16670	16670	16670	16670	0
191	20241111	165500	66107480	16670	16670	16670	16670	0
192	20241111	165400	66107480	16670	16670	16670	16670	0
193	20241111	165300	66107480	16670	16670	16670	16670	0
194	20241111	165200	66107480	16670	16670	16670	16670	0
195	20241111	165100	66107480	16670	16670	16670	16670	0
196	20241111	165000	66107480	16670	16670	16670	16670	0
197	20241111	164900	66107480	16670	16670	16670	16670	0
198	20241111	164800	66107480	16670	16670	16670	16670	0
199	20241111	164700	66107480	16670	16670	16670	16670	0
200	20241111	164600	66107480	16670	16670	16670	16670	0
201	20241111	164500	66107480	16670	16670	16670	16670	0
202	20241111	164400	66107480	16670	16670	16670	16670	0
203	20241111	164300	66107480	16670	16670	16670	16670	0
204	20241111	164200	66107480	16670	16670	16670	16670	0
205	20241111	164100	66107480	16670	16670	16670	16670	0
206	20241111	164000	66107480	16670	16670	16670	16670	0
207	20241111	163900	66107480	16670	16670	16670	16670	0
208	20241111	163800	66107480	16670	16670	16670	16670	0
209	20241111	163700	66107480	16670	16670	16670	16670	0
210	20241111	163600	66107480	16670	16670	16670	16670	0
211	20241111	163500	66107480	16670	16670	16670	16670	0
212	20241111	163400	66107480	16670	16670	16670	16670	440
213	20241111	163300	66107480	16670	16670	16670	16670	0
214	20241111	163200	66107480	16670	16670	16670	16670	0
215	20241111	163100	66107480	16670	16670	16670	16670	0
216	20241111	163000	66107480	16670	16670	16670	16670	0
217	20241111	162900	66107480	16670	16670	16670	16670	0
218	20241111	162800	66107480	16670	16670	16670	16670	0
219	20241111	162700	66107480	16670	16670	16670	16670	0
220	20241111	162600	66107480	16670	16670	16670	16670	0
221	20241111	162500	66107480	16670	16670	16670	16670	0
222	20241111	162400	66107480	16670	16670	16670	16670	0
223	20241111	162300	66107480	16670	16670	16670	16670	0
224	20241111	162200	66107480	16670	16670	16670	16670	0
225	20241111	162100	66107480	16670	16670	16670	16670	0
226	20241111	162000	66107480	16670	16670	16670	16670	0
227	20241111	161900	66107480	16670	16670	16670	16670	0
228	20241111	161800	66107480	16670	16670	16670	16670	0
229	20241111	161700	66107480	16670	16670	16670	16670	0
230	20241111	161600	66107480	16670	16670	16670	16670	0
231	20241111	161500	66107480	16670	16670	16670	16670	0
232	20241111	161400	66107480	16670	16670	16670	16670	0
233	20241111	161300	66107480	16670	16670	16670	16670	0
234	20241111	161200	66107480	16670	16670	16670	16670	0
235	20241111	161100	66107480	16670	16670	16670	16670	0
236	20241111	161000	66107480	16670	16670	16670	16670	0
237	20241111	160900	66107480	16670	16670	16670	16670	0
238	20241111	160800	66107480	16670	16670	16670	16670	0
239	20241111	160700	66107480	16670	16670	16670	16670	0
240	20241111	160600	66107480	16670	16670	16670	16670	0
241	20241111	160500	66107480	16670	16670	16670	16670	0
242	20241111	160400	66107480	16670	16670	16670	16670	440
243	20241111	160300	66107480	16670	16670	16670	16670	0
244	20241111	160200	66107480	16670	16670	16670	16670	0
245	20241111	160100	66107480	16670	16670	16670	16670	0
246	20241111	160000	66107480	16670	16670	16670	16670	0
247	20241111	155900	66107480	16670	16670	16670	16670	0
248	20241111	155800	66107480	16670	16670	16670	16670	0
249	20241111	155700	66107480	16670	16670	16670	16670	0
250	20241111	155600	66107480	16670	16670	16670	16670	0
251	20241111	155500	66107480	16670	16670	16670	16670	0
252	20241111	155400	66107480	16670	16670	16670	16670	0
253	20241111	155300	66107480	16670	16670	16670	16670	0
254	20241111	155200	66107480	16670	16670	16670	16670	0
255	20241111	155100	66107480	16670	16670	16670	16670	0
256	20241111	155000	66107480	16670	16670	16670	16670	0
257	20241111	154900	66107480	16670	16670	16670	16670	0
258	20241111	154800	66107480	16670	16670	16670	16670	0
259	20241111	154700	66107480	16670	16670	16670	16670	0
260	20241111	154600	66107480	16670	16670	16670	16670	0
261	20241111	154500	66107480	16670	16670	16670	16670	0
262	20241111	154400	66107480	16670	16670	16670	16670	0
263	20241111	154300	66107480	16670	16670	16670	16670	0
264	20241111	154200	66107480	16670	16670	16670	16670	0
265	20241111	154100	66107480	16670	16670	16670	16670	0
266	20241111	154000	66107480	16670	16670	16670	16670	0
267	20241111	153900	66107480	16670	16670	16670	16670	0
268	20241111	153800	66107480	16670	16670	16670	16670	0
269	20241111	153700	66107480	16670	16670	16670	16670	0
270	20241111	153600	66107480	16670	16670	16670	16670	0
271	20241111	153500	66107480	16670	16670	16670	16670	0
272	20241111	153400	66107480	16670	16670	16670	16670	440
273	20241111	153300	66107480	16670	16670	16670	16670	0
274	20241111	153200	66107480	16670	16670	16670	16670	0
275	20241111	153100	66107480	16670	16670	16670	16670	0
276	20241111	153000	66107480	16670	16670	16670	16670	440
277	20241111	152900	58772680	16660	16660	16660	16660	0
278	20241111	152800	58772680	16660	16660	16660	16660	0
279	20241111	152700	58772680	16660	16660	16660	16660	0
280	20241111	152600	58772680	16660	16660	16660	16660	0
281	20241111	152500	58772680	16660	16660	16660	16660	0
282	20241111	152400	58772680	16660	16660	16660	16660	0
283	20241111	152300	58772680	16660	16660	16660	16660	0
284	20241111	152200	58772680	16660	16660	16660	16660	0
285	20241111	152100	58772680	16660	16660	16660	16660	0
286	20241111	152000	58772680	16660	16660	16660	16660	0
287	20241111	151900	58772680	16660	16660	16660	16660	0
288	20241111	151800	58772680	16660	16660	16660	16660	0
289	20241111	151700	58772680	16660	16660	16660	16660	0
290	20241111	151600	58772680	16660	16440	16660	16430	49
291	20241111	151500	57967340	16690	16690	16690	16690	0
292	20241111	151400	57967340	16690	16540	16690	16540	41
293	20241111	151300	57288270	16560	16560	16560	16560	0
294	20241111	151200	57288270	16560	16550	16560	16550	6
295	20241111	151100	57188960	16550	16550	16550	16420	41
296	20241111	151000	56515430	16550	16430	16550	16430	2
297	20241111	150900	56482450	16600	16600	16600	16600	0
298	20241111	150800	56482450	16600	16600	16600	16600	0
299	20241111	150700	56482450	16600	16600	16600	16600	0
300	20241111	150600	56482450	16600	16600	16600	16600	0
301	20241111	150500	56482450	16600	16600	16600	16600	0
302	20241111	150400	56482450	16600	16600	16600	16600	0
303	20241111	150300	56482450	16600	16600	16600	16600	0
304	20241111	150200	56482450	16600	16590	16600	16590	3
305	20241111	150100	56432670	16590	16430	16590	16430	71
306	20241111	150000	55265980	16630	16440	16630	16430	61
307	20241111	145900	54263490	16670	16670	16670	16670	1
308	20241111	145800	54246820	16600	16590	16600	16590	80
309	20241111	145700	52919420	16740	16740	16740	16740	0
310	20241111	145600	52919420	16740	16740	16740	16740	0
311	20241111	145500	52919420	16740	16740	16740	16740	0
312	20241111	145400	52919420	16740	16740	16740	16740	0
313	20241111	145300	52919420	16740	16520	16740	16520	101
314	20241111	145200	51246970	16530	16530	16530	16530	0
315	20241111	145100	51246970	16530	16470	16530	16420	276
316	20241111	145000	46710000	16580	16580	16580	16580	1
317	20241111	144900	46693420	16470	16590	16590	16470	27
318	20241111	144800	46248610	16460	16560	16560	16460	106
319	20241111	144700	44493820	16660	16660	16660	16660	0
320	20241111	144600	44493820	16660	16660	16660	16660	0
321	20241111	144500	44493820	16660	16660	16660	16660	0
322	20241111	144400	44493820	16660	16660	16660	16660	0
323	20241111	144300	44493820	16660	16660	16660	16660	0
324	20241111	144200	44493820	16660	16660	16660	16660	0
325	20241111	144100	44493820	16660	16660	16660	16660	0
326	20241111	144000	44493820	16660	16660	16660	16660	0
327	20241111	143900	44493820	16660	16660	16660	16660	0
328	20241111	143800	44493820	16660	16660	16660	16660	0
329	20241111	143700	44493820	16660	16660	16660	16660	0
330	20241111	143600	44493820	16660	16660	16660	16660	0
331	20241111	143500	44493820	16660	16660	16660	16660	0
332	20241111	143400	44493820	16660	16660	16660	16660	0
333	20241111	143300	44493820	16660	16660	16660	16660	1
334	20241111	143200	44477160	16450	16470	16690	16450	260
335	20241111	143100	40189620	16470	16470	16470	16470	0
336	20241111	143000	40189620	16470	16470	16470	16470	0
337	20241111	142900	40189620	16470	16450	16470	16450	11
338	20241111	142800	40008600	16450	16450	16450	16450	0
339	20241111	142700	40008600	16450	16450	16450	16450	0
340	20241111	142600	40008600	16450	16450	16450	16450	0
341	20241111	142500	40008600	16450	16450	16450	16450	0
342	20241111	142400	40008600	16450	16450	16450	16450	7
343	20241111	142300	39893450	16460	16460	16460	16460	0
344	20241111	142200	39893450	16460	16460	16460	16460	1
345	20241111	142100	39876990	16440	16440	16440	16440	20
346	20241111	142000	39548190	16450	16450	16450	16450	0
347	20241111	141900	39548190	16450	16450	16450	16450	31
348	20241111	141800	39038240	16470	16470	16470	16470	0
349	20241111	141700	39038240	16470	16470	16470	16470	0
350	20241111	141600	39038240	16470	16470	16470	16470	0
351	20241111	141500	39038240	16470	16470	16470	16470	0
352	20241111	141400	39038240	16470	16470	16470	16470	0
353	20241111	141300	39038240	16470	16470	16470	16470	65
354	20241111	141200	37967690	16470	16470	16470	16470	0
355	20241111	141100	37967690	16470	16460	16470	16460	6
356	20241111	141000	37868920	16460	16460	16460	16460	0
357	20241111	140900	37868920	16460	16460	16460	16460	6
358	20241111	140800	37770160	16470	16470	16470	16470	0
359	20241111	140700	37770160	16470	16470	16470	16470	0
360	20241111	140600	37770160	16470	16470	16470	16470	0
361	20241111	140500	37770160	16470	16470	16470	16470	0
362	20241111	140400	37770160	16470	16470	16470	16470	0
363	20241111	140300	37770160	16470	16470	16470	16470	0
364	20241111	140200	37770160	16470	16470	16470	16470	0
365	20241111	140100	37770160	16470	16470	16470	16470	0
366	20241111	140000	37770160	16470	16470	16470	16470	0
367	20241111	135900	37770160	16470	16450	16470	16450	31
368	20241111	135800	37259970	16440	16440	16440	16440	0
369	20241111	135700	37259970	16440	16440	16440	16440	0
370	20241111	135600	37259970	16440	16440	16440	16440	1
371	20241111	135500	37243530	16440	16440	16440	16440	0
372	20241111	135400	37243530	16440	16440	16440	16440	31
373	20241111	135300	36733890	16470	16470	16470	16470	0
374	20241111	135200	36733890	16470	16470	16470	16470	0
375	20241111	135100	36733890	16470	16470	16470	16470	0
376	20241111	135000	36733890	16470	16470	16470	16470	0
377	20241111	134900	36733890	16470	16470	16470	16470	0
378	20241111	134800	36733890	16470	16470	16470	16470	0
379	20241111	134700	36733890	16470	16470	16470	16470	0
380	20241111	134600	36733890	16470	16470	16470	16470	0
381	20241111	134500	36733890	16470	16470	16470	16470	0
382	20241111	134400	36733890	16470	16470	16470	16470	0
383	20241111	134300	36733890	16470	16470	16470	16470	0
384	20241111	134200	36733890	16470	16470	16470	16470	0
385	20241111	134100	36733890	16470	16470	16470	16470	0
386	20241111	134000	36733890	16470	16470	16470	16470	0
387	20241111	133900	36733890	16470	16470	16470	16470	0
388	20241111	133800	36733890	16470	16470	16470	16470	0
389	20241111	133700	36733890	16470	16470	16470	16470	0
390	20241111	133600	36733890	16470	16470	16470	16470	1
391	20241111	133500	36717420	16440	16440	16440	16440	1
392	20241111	133400	36700980	16430	16430	16430	16430	5
393	20241111	133300	36618830	16600	16600	16600	16600	0
394	20241111	133200	36618830	16600	16600	16600	16600	0
395	20241111	133100	36618830	16600	16600	16600	16600	0
396	20241111	133000	36618830	16600	16600	16600	16600	0
397	20241111	132900	36618830	16600	16600	16600	16600	0
398	20241111	132800	36618830	16600	16600	16600	16600	0
399	20241111	132700	36618830	16600	16600	16600	16600	0
400	20241111	132600	36618830	16600	16600	16600	16600	0
401	20241111	132500	36618830	16600	16600	16600	16600	0
402	20241111	132400	36618830	16600	16600	16600	16600	0
403	20241111	132300	36618830	16600	16600	16600	16600	0
404	20241111	132200	36618830	16600	16600	16600	16600	0
405	20241111	132100	36618830	16600	16600	16600	16600	0
406	20241111	132000	36618830	16600	16600	16600	16600	0
407	20241111	131900	36618830	16600	16600	16600	16600	0
408	20241111	131800	36618830	16600	16600	16600	16600	0
409	20241111	131700	36618830	16600	16600	16600	16600	0
410	20241111	131600	36618830	16600	16600	16600	16600	0
411	20241111	131500	36618830	16600	16600	16600	16600	0
412	20241111	131400	36618830	16600	16600	16600	16600	0
413	20241111	131300	36618830	16600	16600	16600	16600	0
414	20241111	131200	36618830	16600	16600	16600	16600	0
415	20241111	131100	36618830	16600	16600	16600	16600	0
416	20241111	131000	36618830	16600	16600	16600	16600	0
417	20241111	130900	36618830	16600	16600	16600	16600	0
418	20241111	130800	36618830	16600	16600	16600	16600	0
419	20241111	130700	36618830	16600	16600	16600	16600	0
420	20241111	130600	36618830	16600	16600	16600	16600	0
421	20241111	130500	36618830	16600	16600	16600	16600	0
422	20241111	130400	36618830	16600	16450	16600	16450	15
423	20241111	130300	36371700	16420	16440	16460	16420	259
424	20241111	130200	32116530	16450	16480	16510	16450	493
425	20241111	130100	23998180	16500	16500	16500	16500	176
426	20241111	130000	21094180	16500	16500	16500	16500	0
427	20241111	125900	21094180	16500	16500	16500	16500	0
428	20241111	125800	21094180	16500	16500	16500	16500	0
429	20241111	125700	21094180	16500	16500	16500	16500	0
430	20241111	125600	21094180	16500	16500	16500	16500	0
431	20241111	125500	21094180	16500	16500	16500	16500	3
432	20241111	125400	21044680	16500	16500	16500	16500	0
433	20241111	125300	21044680	16500	16500	16500	16500	0
434	20241111	125200	21044680	16500	16500	16500	16500	0
435	20241111	125100	21044680	16500	16500	16500	16500	1
436	20241111	125000	21028180	16500	16500	16500	16500	0
437	20241111	124900	21028180	16500	16500	16500	16500	0
438	20241111	124800	21028180	16500	16500	16500	16500	1
439	20241111	124700	21011680	16500	16510	16510	16500	9
440	20241111	124600	20863100	16500	16500	16500	16500	1
441	20241111	124500	20846600	16510	16510	16510	16510	0
442	20241111	124400	20846600	16510	16510	16510	16510	0
443	20241111	124300	20846600	16510	16510	16510	16510	0
444	20241111	124200	20846600	16510	16510	16510	16510	0
445	20241111	124100	20846600	16510	16510	16510	16510	0
446	20241111	124000	20846600	16510	16510	16510	16510	0
447	20241111	123900	20846600	16510	16510	16510	16510	0
448	20241111	123800	20846600	16510	16500	16510	16500	10
449	20241111	123700	20681510	16500	16500	16500	16500	1
450	20241111	123600	20665010	16500	16500	16500	16500	0
451	20241111	123500	20665010	16500	16500	16500	16500	3
452	20241111	123400	20615510	16500	16500	16500	16500	0
453	20241111	123300	20615510	16500	16500	16500	16500	14
454	20241111	123200	20384510	16500	16500	16500	16500	0
455	20241111	123100	20384510	16500	16500	16500	16500	0
456	20241111	123000	20384510	16500	16500	16500	16500	0
457	20241111	122900	20384510	16500	16500	16500	16500	0
458	20241111	122800	20384510	16500	16500	16500	16500	0
459	20241111	122700	20384510	16500	16500	16500	16500	1
460	20241111	122600	20368010	16510	16510	16510	16510	0
461	20241111	122500	20368010	16510	16510	16510	16510	0
462	20241111	122400	20368010	16510	16510	16510	16510	0
463	20241111	122300	20368010	16510	16510	16510	16510	0
464	20241111	122200	20368010	16510	16510	16510	16510	0
465	20241111	122100	20368010	16510	16510	16510	16510	0
466	20241111	122000	20368010	16510	16510	16510	16510	0
467	20241111	121900	20368010	16510	16510	16510	16510	8
468	20241111	121800	20235930	16500	16500	16500	16500	1
469	20241111	121700	20219430	16500	16500	16500	16500	1
470	20241111	121600	20202930	16520	16520	16520	16520	0
471	20241111	121500	20202930	16520	16520	16520	16520	0
472	20241111	121400	20202930	16520	16520	16520	16520	0
473	20241111	121300	20202930	16520	16520	16520	16520	0
474	20241111	121200	20202930	16520	16520	16520	16520	3
475	20241111	121100	20153370	16500	16500	16500	16500	0
476	20241111	121000	20153370	16500	16500	16500	16500	0
477	20241111	120900	20153370	16500	16500	16500	16500	0
478	20241111	120800	20153370	16500	16500	16500	16500	0
479	20241111	120700	20153370	16500	16500	16500	16500	0
480	20241111	120600	20153370	16500	16500	16500	16500	0
481	20241111	120500	20153370	16500	16500	16500	16500	1
482	20241111	120400	20136870	16520	16520	16520	16520	0
483	20241111	120300	20136870	16520	16510	16520	16510	18
484	20241111	120200	19839520	16510	16510	16510	16510	0
485	20241111	120100	19839520	16510	16510	16510	16510	0
486	20241111	120000	19839520	16510	16510	16510	16510	1
487	20241111	115900	19823010	16460	16460	16460	16460	0
488	20241111	115800	19823010	16460	16460	16460	16460	1
489	20241111	115700	19806550	16500	16500	16500	16500	0
490	20241111	115600	19806550	16500	16500	16500	16500	0
491	20241111	115500	19806550	16500	16500	16500	16500	191
492	20241111	115400	16655050	16540	16540	16540	16540	0
493	20241111	115300	16655050	16540	16540	16540	16540	1
494	20241111	115200	16638510	16510	16510	16510	16510	0
495	20241111	115100	16638510	16510	16510	16510	16510	0
496	20241111	115000	16638510	16510	16510	16510	16510	2
497	20241111	114900	16605490	16500	16500	16500	16500	0
498	20241111	114800	16605490	16500	16500	16500	16500	0
499	20241111	114700	16605490	16500	16500	16500	16500	1
500	20241111	114600	16588990	16540	16510	16540	16500	26
501	20241111	114500	16159690	16530	16510	16530	16500	231
502	20241111	114400	12345100	16530	16530	16530	16530	1
503	20241111	114300	12328570	16530	16530	16530	16530	0
504	20241111	114200	12328570	16530	16530	16530	16530	0
505	20241111	114100	12328570	16530	16530	16530	16530	1
506	20241111	114000	12312040	16530	16530	16530	16530	0
507	20241111	113900	12312040	16530	16530	16530	16530	0
508	20241111	113800	12312040	16530	16530	16530	16530	1
509	20241111	113700	12295510	16530	16530	16530	16530	2
510	20241111	113600	12262450	16530	16530	16530	16530	0
511	20241111	113500	12262450	16530	16520	16530	16520	4
512	20241111	113400	12196360	16520	16520	16520	16520	0
513	20241111	113300	12196360	16520	16520	16520	16520	6
514	20241111	113200	12097240	16510	16510	16510	16510	12
515	20241111	113100	11899120	16510	16510	16510	16510	0
516	20241111	113000	11899120	16510	16510	16510	16510	0
517	20241111	112900	11899120	16510	16510	16510	16510	0
518	20241111	112800	11899120	16510	16510	16510	16510	1
519	20241111	112700	11882610	16590	16590	16590	16590	0
520	20241111	112600	11882610	16590	16590	16590	16590	0
521	20241111	112500	11882610	16590	16520	16590	16510	9
522	20241111	112400	11733730	16520	16520	16520	16520	0
523	20241111	112300	11733730	16520	16520	16520	16520	13
524	20241111	112200	11518970	16510	16510	16510	16510	0
525	20241111	112100	11518970	16510	16510	16510	16510	0
526	20241111	112000	11518970	16510	16510	16510	16510	0
527	20241111	111900	11518970	16510	16510	16510	16510	0
528	20241111	111800	11518970	16510	16510	16510	16510	7
529	20241111	111700	11403400	16590	16590	16590	16590	0
530	20241111	111600	11403400	16590	16590	16590	16590	1
531	20241111	111500	11386810	16620	16620	16620	16620	0
532	20241111	111400	11386810	16620	16620	16620	16620	0
533	20241111	111300	11386810	16620	16620	16620	16620	0
534	20241111	111200	11386810	16620	16620	16620	16620	0
535	20241111	111100	11386810	16620	16620	16620	16620	1
536	20241111	111000	11370190	16500	16500	16500	16500	0
537	20241111	110900	11370190	16500	16500	16500	16500	0
538	20241111	110800	11370190	16500	16500	16500	16500	1
539	20241111	110700	11353690	16540	16510	16540	16500	36
540	20241111	110600	10758670	16510	16510	16510	16510	0
541	20241111	110500	10758670	16510	16510	16510	16510	10
542	20241111	110400	10593570	16510	16510	16510	16510	9
543	20241111	110300	10444980	16540	16540	16540	16540	0
544	20241111	110200	10444980	16540	16540	16540	16540	0
545	20241111	110100	10444980	16540	16540	16540	16540	42
546	20241111	110000	9750300	16540	16540	16540	16540	0
547	20241111	105900	9750300	16540	16540	16540	16540	6
548	20241111	105800	9651060	16550	16550	16550	16550	1
549	20241111	105700	9634510	16540	16540	16540	16540	52
550	20241111	105600	8774430	16510	16510	16510	16510	1
551	20241111	105500	8757920	16530	16530	16530	16530	20
552	20241111	105400	8427320	16550	16550	16550	16550	0
553	20241111	105300	8427320	16550	16550	16550	16550	0
554	20241111	105200	8427320	16550	16550	16550	16550	0
555	20241111	105100	8427320	16550	16550	16550	16550	0
556	20241111	105000	8427320	16550	16550	16550	16550	0
557	20241111	104900	8427320	16550	16550	16550	16550	0
558	20241111	104800	8427320	16550	16550	16550	16550	48
559	20241111	104700	7632920	16590	16590	16590	16590	0
560	20241111	104600	7632920	16590	16590	16590	16590	0
561	20241111	104500	7632920	16590	16590	16590	16590	0
562	20241111	104400	7632920	16590	16590	16590	16590	0
563	20241111	104300	7632920	16590	16590	16590	16590	0
564	20241111	104200	7632920	16590	16590	16590	16590	0
565	20241111	104100	7632920	16590	16550	16590	16550	2
566	20241111	104000	7599780	16550	16550	16550	16550	0
567	20241111	103900	7599780	16550	16550	16550	16550	0
568	20241111	103800	7599780	16550	16550	16550	16550	0
569	20241111	103700	7599780	16550	16550	16550	16550	2
570	20241111	103600	7566680	16550	16550	16550	16550	0
571	20241111	103500	7566680	16550	16550	16550	16550	1
572	20241111	103400	7550130	16600	16600	16600	16600	1
573	20241111	103300	7533530	16610	16610	16610	16610	0
574	20241111	103200	7533530	16610	16610	16610	16610	0
575	20241111	103100	7533530	16610	16600	16610	16600	3
576	20241111	103000	7483710	16600	16600	16600	16600	0
577	20241111	102900	7483710	16600	16600	16600	16600	0
578	20241111	102800	7483710	16600	16600	16600	16600	161
579	20241111	102700	4811110	16600	16600	16600	16600	0
580	20241111	102600	4811110	16600	16600	16600	16600	0
581	20241111	102500	4811110	16600	16600	16600	16600	6
582	20241111	102400	4711510	16600	16600	16600	16600	0
583	20241111	102300	4711510	16600	16600	16600	16600	0
584	20241111	102200	4711510	16600	16600	16600	16600	0
585	20241111	102100	4711510	16600	16600	16600	16600	0
586	20241111	102000	4711510	16600	16600	16600	16600	0
587	20241111	101900	4711510	16600	16600	16600	16600	0
588	20241111	101800	4711510	16600	16600	16600	16600	1
589	20241111	101700	4694910	16680	16680	16680	16680	0
590	20241111	101600	4694910	16680	16680	16680	16680	0
591	20241111	101500	4694910	16680	16680	16680	16680	0
592	20241111	101400	4694910	16680	16680	16680	16680	8
593	20241111	101300	4561470	16780	16780	16780	16780	0
594	20241111	101200	4561470	16780	16780	16780	16780	0
595	20241111	101100	4561470	16780	16780	16780	16780	0
596	20241111	101000	4561470	16780	16780	16780	16780	0
597	20241111	100900	4561470	16780	16780	16780	16780	1
598	20241111	100800	4544690	16680	16680	16680	16680	0
599	20241111	100700	4544690	16680	16680	16680	16680	1
600	20241111	100600	4528010	16680	16680	16680	16680	0
601	20241111	100500	4528010	16680	16610	16680	16610	27
602	20241111	100400	4079410	16680	16680	16680	16680	0
603	20241111	100300	4079410	16680	16680	16680	16680	0
604	20241111	100200	4079410	16680	16680	16680	16680	0
605	20241111	100100	4079410	16680	16680	16680	16680	0
606	20241111	100000	4079410	16680	16680	16680	16680	1
607	20241111	095900	4062730	16600	16600	16600	16600	0
608	20241111	095800	4062730	16600	16600	16600	16600	1
609	20241111	095700	4046130	16600	16600	16600	16600	0
610	20241111	095600	4046130	16600	16600	16600	16600	0
611	20241111	095500	4046130	16600	16680	16680	16600	3
612	20241111	095400	3996170	16670	16670	16670	16670	1
613	20241111	095300	3979500	16730	16730	16730	16730	0
614	20241111	095200	3979500	16730	16730	16730	16730	0
615	20241111	095100	3979500	16730	16730	16730	16730	9
616	20241111	095000	3828930	16730	16730	16730	16730	0
617	20241111	094900	3828930	16730	16730	16730	16730	0
618	20241111	094800	3828930	16730	16730	16730	16730	0
619	20241111	094700	3828930	16730	16730	16730	16730	1
620	20241111	094600	3812200	16910	16910	16910	16910	0
621	20241111	094500	3812200	16910	16910	16910	16910	0
622	20241111	094400	3812200	16910	16910	16910	16910	0
623	20241111	094300	3812200	16910	16910	16910	16910	0
624	20241111	094200	3812200	16910	16910	16910	16910	0
625	20241111	094100	3812200	16910	16910	16910	16910	0
626	20241111	094000	3812200	16910	16910	16910	16910	0
627	20241111	093900	3812200	16910	16910	16910	16910	1
628	20241111	093800	3795290	16730	16730	16730	16730	1
629	20241111	093700	3778560	16730	16620	16730	16620	18
630	20241111	093600	3477750	16620	16620	16620	16620	0
631	20241111	093500	3477750	16620	16620	16620	16620	0
632	20241111	093400	3477750	16620	16620	16620	16620	0
633	20241111	093300	3477750	16620	16620	16620	16620	7
634	20241111	093200	3361410	16670	16670	16670	16670	0
635	20241111	093100	3361410	16670	16670	16670	16670	0
636	20241111	093000	3361410	16670	16670	16670	16670	0
637	20241111	092900	3361410	16670	16670	16670	16670	0
638	20241111	092800	3361410	16670	16630	16670	16600	12
639	20241111	092700	3161840	16640	16640	16640	16640	2
640	20241111	092600	3128560	16730	16730	16730	16730	0
641	20241111	092500	3128560	16730	16650	16730	16650	54
642	20241111	092400	2226330	16660	16660	16660	16660	1
643	20241111	092300	2209670	16650	16650	16650	16650	0
644	20241111	092200	2209670	16650	16650	16650	16650	1
645	20241111	092100	2193020	16710	16710	16710	16710	2
646	20241111	092000	2159600	16710	16710	16710	16710	0
647	20241111	091900	2159600	16710	16710	16710	16710	1
648	20241111	091800	2142890	16650	16650	16650	16650	1
649	20241111	091700	2126240	16710	16710	16710	16710	1
650	20241111	091600	2109530	16650	16650	16650	16650	0
651	20241111	091500	2109530	16650	16650	16650	16650	1
652	20241111	091400	2092880	16720	16720	16720	16720	5
653	20241111	091300	2009280	16720	16710	16720	16710	3
654	20241111	091200	1959130	16930	16930	16930	16930	0
655	20241111	091100	1959130	16930	16930	16930	16930	0
656	20241111	091000	1959130	16930	16930	16930	16930	0
657	20241111	090900	1959130	16930	16930	16930	16930	0
658	20241111	090800	1959130	16930	16930	16930	16930	0
659	20241111	090700	1959130	16930	16930	16930	16930	0
660	20241111	090600	1959130	16930	16930	16930	16930	0
661	20241111	090500	1959130	16930	16930	16930	16930	0
662	20241111	090400	1959130	16930	16930	16930	16930	0
663	20241111	090300	1959130	16930	16930	16930	16930	0
664	20241111	090200	1959130	16930	16930	16930	16930	0
665	20241111	090100	1959130	16930	16930	16930	16930	0
666	20241111	090000	1959130	16930	16600	16930	16600	118