KissMeData/001750/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183500	783942730	11860	11860	11860	11860	136
3	20241113	183400	783942730	11860	11860	11860	11860	0
4	20241113	183300	783942730	11860	11860	11860	11860	0
5	20241113	183200	783942730	11860	11860	11860	11860	0
6	20241113	183100	783942730	11860	11860	11860	11860	0
7	20241113	183000	783942730	11860	11860	11860	11860	0
8	20241113	182900	783942730	11860	11860	11860	11860	0
9	20241113	182800	783942730	11860	11860	11860	11860	0
10	20241113	182700	783942730	11860	11860	11860	11860	0
11	20241113	182600	783942730	11860	11860	11860	11860	0
12	20241113	182500	783942730	11860	11860	11860	11860	0
13	20241113	182400	783942730	11860	11860	11860	11860	0
14	20241113	182300	783942730	11860	11860	11860	11860	0
15	20241113	182200	783942730	11860	11860	11860	11860	0
16	20241113	182100	783942730	11860	11860	11860	11860	0
17	20241113	182000	783942730	11860	11860	11860	11860	0
18	20241113	181900	783942730	11860	11860	11860	11860	0
19	20241113	181800	783942730	11860	11860	11860	11860	0
20	20241113	181700	783942730	11860	11860	11860	11860	0
21	20241113	181600	783942730	11860	11860	11860	11860	0
22	20241113	181500	783942730	11860	11860	11860	11860	0
23	20241113	181400	783942730	11860	11860	11860	11860	0
24	20241113	181300	783942730	11860	11860	11860	11860	0
25	20241113	181200	783942730	11860	11860	11860	11860	0
26	20241113	181100	783942730	11860	11860	11860	11860	0
27	20241113	181000	783942730	11860	11860	11860	11860	0
28	20241113	180900	783942730	11860	11860	11860	11860	0
29	20241113	180800	783942730	11860	11860	11860	11860	0
30	20241113	180700	783942730	11860	11860	11860	11860	0
31	20241113	180600	783942730	11860	11860	11860	11860	0
32	20241113	180500	783942730	11860	11860	11860	11860	136
33	20241113	180400	783942730	11860	11860	11860	11860	0
34	20241113	180300	783942730	11860	11860	11860	11860	0
35	20241113	180200	783942730	11860	11860	11860	11860	0
36	20241113	180100	783942730	11860	11860	11860	11860	0
37	20241113	180000	783942730	11860	11860	11860	11860	0
38	20241113	175900	783942730	11860	11860	11860	11860	0
39	20241113	175800	783942730	11860	11860	11860	11860	0
40	20241113	175700	783942730	11860	11860	11860	11860	0
41	20241113	175600	783942730	11860	11860	11860	11860	0
42	20241113	175500	783942730	11860	11860	11860	11860	0
43	20241113	175400	783942730	11860	11860	11860	11860	0
44	20241113	175300	783942730	11860	11860	11860	11860	0
45	20241113	175200	783942730	11860	11860	11860	11860	0
46	20241113	175100	783942730	11860	11860	11860	11860	0
47	20241113	175000	783942730	11860	11860	11860	11860	0
48	20241113	174900	783942730	11860	11860	11860	11860	0
49	20241113	174800	783942730	11860	11860	11860	11860	0
50	20241113	174700	783942730	11860	11860	11860	11860	0
51	20241113	174600	783942730	11860	11860	11860	11860	0
52	20241113	174500	783942730	11860	11860	11860	11860	0
53	20241113	174400	783942730	11860	11860	11860	11860	0
54	20241113	174300	783942730	11860	11860	11860	11860	0
55	20241113	174200	783942730	11860	11860	11860	11860	0
56	20241113	174100	783942730	11860	11860	11860	11860	0
57	20241113	174000	783942730	11860	11860	11860	11860	0
58	20241113	173900	783942730	11860	11860	11860	11860	0
59	20241113	173800	783942730	11860	11860	11860	11860	0
60	20241113	173700	783942730	11860	11860	11860	11860	0
61	20241113	173600	783942730	11860	11860	11860	11860	0
62	20241113	173500	783942730	11860	11860	11860	11860	136
63	20241113	173400	783942730	11860	11860	11860	11860	0
64	20241113	173300	783942730	11860	11860	11860	11860	0
65	20241113	173200	783942730	11860	11860	11860	11860	0
66	20241113	173100	783942730	11860	11860	11860	11860	0
67	20241113	173000	783942730	11860	11860	11860	11860	0
68	20241113	172900	783942730	11860	11860	11860	11860	0
69	20241113	172800	783942730	11860	11860	11860	11860	0
70	20241113	172700	783942730	11860	11860	11860	11860	0
71	20241113	172600	783942730	11860	11860	11860	11860	0
72	20241113	172500	783942730	11860	11860	11860	11860	0
73	20241113	172400	783942730	11860	11860	11860	11860	0
74	20241113	172300	783942730	11860	11860	11860	11860	0
75	20241113	172200	783942730	11860	11860	11860	11860	0
76	20241113	172100	783942730	11860	11860	11860	11860	0
77	20241113	172000	783942730	11860	11860	11860	11860	0
78	20241113	171900	783942730	11860	11860	11860	11860	0
79	20241113	171800	783942730	11860	11860	11860	11860	0
80	20241113	171700	783942730	11860	11860	11860	11860	0
81	20241113	171600	783942730	11860	11860	11860	11860	0
82	20241113	171500	783942730	11860	11860	11860	11860	0
83	20241113	171400	783942730	11860	11860	11860	11860	0
84	20241113	171300	783942730	11860	11860	11860	11860	0
85	20241113	171200	783942730	11860	11860	11860	11860	0
86	20241113	171100	783942730	11860	11860	11860	11860	0
87	20241113	171000	783942730	11860	11860	11860	11860	0
88	20241113	170900	783942730	11860	11860	11860	11860	0
89	20241113	170800	783942730	11860	11860	11860	11860	0
90	20241113	170700	783942730	11860	11860	11860	11860	0
91	20241113	170600	783942730	11860	11860	11860	11860	0
92	20241113	170500	783942730	11860	11860	11860	11860	136
93	20241113	170400	783942730	11860	11860	11860	11860	0
94	20241113	170300	783942730	11860	11860	11860	11860	0
95	20241113	170200	783942730	11860	11860	11860	11860	0
96	20241113	170100	783942730	11860	11860	11860	11860	0
97	20241113	170000	783942730	11860	11860	11860	11860	0
98	20241113	165900	783942730	11860	11860	11860	11860	0
99	20241113	165800	783942730	11860	11860	11860	11860	0
100	20241113	165700	783942730	11860	11860	11860	11860	0
101	20241113	165600	783942730	11860	11860	11860	11860	0
102	20241113	165500	783942730	11860	11860	11860	11860	0
103	20241113	165400	783942730	11860	11860	11860	11860	0
104	20241113	165300	783942730	11860	11860	11860	11860	0
105	20241113	165200	783942730	11860	11860	11860	11860	0
106	20241113	165100	783942730	11860	11860	11860	11860	0
107	20241113	165000	783942730	11860	11860	11860	11860	0
108	20241113	164900	783942730	11860	11860	11860	11860	0
109	20241113	164800	783942730	11860	11860	11860	11860	0
110	20241113	164700	783942730	11860	11860	11860	11860	0
111	20241113	164600	783942730	11860	11860	11860	11860	0
112	20241113	164500	783942730	11860	11860	11860	11860	0
113	20241113	164400	783942730	11860	11860	11860	11860	0
114	20241113	164300	783942730	11860	11860	11860	11860	0
115	20241113	164200	783942730	11860	11860	11860	11860	0
116	20241113	164100	783942730	11860	11860	11860	11860	0
117	20241113	164000	783942730	11860	11860	11860	11860	0
118	20241113	163900	783942730	11860	11860	11860	11860	0
119	20241113	163800	783942730	11860	11860	11860	11860	0
120	20241113	163700	783942730	11860	11860	11860	11860	0
121	20241113	163600	783942730	11860	11860	11860	11860	0
122	20241113	163500	783942730	11860	11860	11860	11860	136
123	20241113	163400	783942730	11860	11860	11860	11860	0
124	20241113	163300	783942730	11860	11860	11860	11860	0
125	20241113	163200	783942730	11860	11860	11860	11860	0
126	20241113	163100	783942730	11860	11860	11860	11860	0
127	20241113	163000	783942730	11860	11860	11860	11860	0
128	20241113	162900	783942730	11860	11860	11860	11860	0
129	20241113	162800	783942730	11860	11860	11860	11860	0
130	20241113	162700	783942730	11860	11860	11860	11860	0
131	20241113	162600	783942730	11860	11860	11860	11860	0
132	20241113	162500	783942730	11860	11860	11860	11860	0
133	20241113	162400	783942730	11860	11860	11860	11860	0
134	20241113	162300	783942730	11860	11860	11860	11860	0
135	20241113	162200	783942730	11860	11860	11860	11860	0
136	20241113	162100	783942730	11860	11860	11860	11860	0
137	20241113	162000	783942730	11860	11860	11860	11860	0
138	20241113	161900	783942730	11860	11860	11860	11860	0
139	20241113	161800	783942730	11860	11860	11860	11860	0
140	20241113	161700	783942730	11860	11860	11860	11860	0
141	20241113	161600	783942730	11860	11860	11860	11860	0
142	20241113	161500	783942730	11860	11860	11860	11860	0
143	20241113	161400	783942730	11860	11860	11860	11860	0
144	20241113	161300	783942730	11860	11860	11860	11860	0
145	20241113	161200	783942730	11860	11860	11860	11860	0
146	20241113	161100	783942730	11860	11860	11860	11860	0
147	20241113	161000	783942730	11860	11860	11860	11860	0
148	20241113	160900	783942730	11860	11860	11860	11860	0
149	20241113	160800	783942730	11860	11860	11860	11860	0
150	20241113	160700	783942730	11860	11860	11860	11860	0
151	20241113	160600	783942730	11860	11860	11860	11860	0
152	20241113	160500	783942730	11860	11860	11860	11860	136
153	20241113	160400	783942730	11860	11860	11860	11860	0
154	20241113	160300	783942730	11860	11860	11860	11860	0
155	20241113	160200	783942730	11860	11860	11860	11860	0
156	20241113	160100	783942730	11860	11860	11860	11860	0
157	20241113	160000	783942730	11860	11860	11860	11860	0
158	20241113	155900	783942730	11860	11860	11860	11860	0
159	20241113	155800	783942730	11860	11860	11860	11860	0
160	20241113	155700	783942730	11860	11860	11860	11860	0
161	20241113	155600	783942730	11860	11860	11860	11860	0
162	20241113	155500	783942730	11860	11860	11860	11860	0
163	20241113	155400	783942730	11860	11860	11860	11860	0
164	20241113	155300	783942730	11860	11860	11860	11860	0
165	20241113	155200	783942730	11860	11860	11860	11860	0
166	20241113	155100	783942730	11860	11860	11860	11860	0
167	20241113	155000	783942730	11860	11860	11860	11860	0
168	20241113	154900	783942730	11860	11860	11860	11860	0
169	20241113	154800	783942730	11860	11860	11860	11860	0
170	20241113	154700	783942730	11860	11860	11860	11860	0
171	20241113	154600	783942730	11860	11860	11860	11860	0
172	20241113	154500	783942730	11860	11860	11860	11860	0
173	20241113	154400	783942730	11860	11860	11860	11860	0
174	20241113	154300	783942730	11860	11860	11860	11860	0
175	20241113	154200	783942730	11860	11860	11860	11860	0
176	20241113	154100	783942730	11860	11860	11860	11860	0
177	20241113	154000	783942730	11860	11860	11860	11860	0
178	20241113	153900	783942730	11860	11860	11860	11860	0
179	20241113	153800	783942730	11860	11860	11860	11860	0
180	20241113	153700	783942730	11860	11860	11860	11860	0
181	20241113	153600	783942730	11860	11860	11860	11860	0
182	20241113	153500	783942730	11860	11860	11860	11860	136
183	20241113	153400	783942730	11860	11860	11860	11860	0
184	20241113	153300	783942730	11860	11860	11860	11860	0
185	20241113	153200	783942730	11860	11860	11860	11860	0
186	20241113	153100	783942730	11860	11860	11860	11860	0
187	20241113	153000	783942730	11860	11860	11860	11860	136
188	20241113	152900	782329770	11870	11870	11870	11870	0
189	20241113	152800	782329770	11870	11870	11870	11870	0
190	20241113	152700	782329770	11870	11870	11870	11870	0
191	20241113	152600	782329770	11870	11870	11870	11870	0
192	20241113	152500	782329770	11870	11870	11870	11870	0
193	20241113	152400	782329770	11870	11870	11870	11870	0
194	20241113	152300	782329770	11870	11870	11870	11870	0
195	20241113	152200	782329770	11870	11870	11870	11870	0
196	20241113	152100	782329770	11870	11870	11870	11870	0
197	20241113	152000	782329770	11870	11870	11870	11870	0
198	20241113	151900	782329770	11870	11870	11870	11870	95
199	20241113	151800	781202120	11880	11880	11880	11880	0
200	20241113	151700	781202120	11880	11880	11880	11880	0
201	20241113	151600	781202120	11880	11850	11880	11840	316
202	20241113	151500	777458220	11850	11850	11850	11850	0
203	20241113	151400	777458220	11850	11850	11850	11840	425
204	20241113	151300	772426110	11850	11850	11850	11850	0
205	20241113	151200	772426110	11850	11850	11850	11850	0
206	20241113	151100	772426110	11850	11850	11850	11850	80
207	20241113	151000	771478110	11860	11840	11860	11840	11
208	20241113	150900	771347670	11840	11840	11840	11840	0
209	20241113	150800	771347670	11840	11840	11840	11840	25
210	20241113	150700	771051670	11840	11820	11840	11820	137
211	20241113	150600	769431290	11810	11810	11810	11810	10
212	20241113	150500	769313190	11810	11810	11810	11810	0
213	20241113	150400	769313190	11810	11810	11810	11810	38
214	20241113	150300	768864410	11810	11810	11820	11810	41
215	20241113	150200	768380190	11800	11800	11800	11800	191
216	20241113	150100	766126390	11790	11790	11790	11790	5
217	20241113	150000	766067440	11800	11780	11800	11780	29
218	20241113	145900	765725550	11780	11770	11790	11770	560
219	20241113	145800	759128760	11760	11790	11790	11760	187
220	20241113	145700	756929570	11770	11790	11790	11770	1210
221	20241113	145600	742679550	11790	11790	11790	11790	0
222	20241113	145500	742679550	11790	11790	11790	11790	30
223	20241113	145400	742325850	11800	11800	11800	11800	201
224	20241113	145300	739954050	11780	11780	11810	11780	563
225	20241113	145200	733320040	11790	11790	11790	11790	1090
226	20241113	145100	720468940	11790	11830	11830	11780	327
227	20241113	145000	716610820	11800	11850	11850	11790	10399
228	20241113	144900	593841660	11850	11850	11850	11850	0
229	20241113	144800	593841660	11850	11860	11860	11850	502
230	20241113	144700	587887950	11860	11850	11860	11840	89
231	20241113	144600	586833590	11860	11860	11860	11860	0
232	20241113	144500	586833590	11860	11860	11860	11860	0
233	20241113	144400	586833590	11860	11860	11860	11860	6
234	20241113	144300	586762430	11860	11860	11860	11860	0
235	20241113	144200	586762430	11860	11860	11860	11860	0
236	20241113	144100	586762430	11860	11860	11860	11860	1
237	20241113	144000	586750570	11840	11840	11840	11840	0
238	20241113	143900	586750570	11840	11860	11860	11830	35
239	20241113	143800	586335520	11820	11880	11880	11800	6711
240	20241113	143700	506965880	11890	11890	11890	11890	0
241	20241113	143600	506965880	11890	11890	11890	11890	72
242	20241113	143500	506109800	11900	11900	11900	11900	0
243	20241113	143400	506109800	11900	11900	11900	11900	0
244	20241113	143300	506109800	11900	11900	11900	11900	0
245	20241113	143200	506109800	11900	11900	11900	11900	1
246	20241113	143100	506097900	11910	11910	11910	11910	0
247	20241113	143000	506097900	11910	11910	11910	11910	0
248	20241113	142900	506097900	11910	11910	11910	11910	0
249	20241113	142800	506097900	11910	11910	11910	11910	0
250	20241113	142700	506097900	11910	11910	11910	11910	0
251	20241113	142600	506097900	11910	11900	11910	11880	21
252	20241113	142500	505848220	11910	11910	11910	11910	0
253	20241113	142400	505848220	11910	11900	11910	11900	6
254	20241113	142300	505776770	11900	11890	11900	11890	102
255	20241113	142200	504563980	11890	11890	11890	11890	0
256	20241113	142100	504563980	11890	11890	11890	11890	0
257	20241113	142000	504563980	11890	11890	11890	11890	0
258	20241113	141900	504563980	11890	11890	11890	11890	0
259	20241113	141800	504563980	11890	11890	11890	11890	325
260	20241113	141700	500699730	11890	11900	11900	11890	125
261	20241113	141600	499213460	11910	11910	11910	11910	0
262	20241113	141500	499213460	11910	11900	11910	11900	6
263	20241113	141400	499142030	11910	11910	11910	11910	0
264	20241113	141300	499142030	11910	11910	11910	11910	0
265	20241113	141200	499142030	11910	11910	11910	11910	0
266	20241113	141100	499142030	11910	11900	11910	11890	180
267	20241113	141000	497001470	11900	11900	11910	11900	63
268	20241113	140900	496251270	11900	11900	11900	11900	11
269	20241113	140800	496120370	11920	11900	11920	11900	198
270	20241113	140700	493764100	11890	11890	11890	11890	0
271	20241113	140600	493764100	11890	11890	11890	11890	0
272	20241113	140500	493764100	11890	11890	11890	11890	0
273	20241113	140400	493764100	11890	11890	11890	11890	0
274	20241113	140300	493764100	11890	11890	11890	11890	0
275	20241113	140200	493764100	11890	11880	11890	11880	27
276	20241113	140100	493443080	11900	11890	11900	11870	91
277	20241113	140000	492362780	11910	11920	11920	11900	3
278	20241113	135900	492327050	11920	11920	11930	11900	14
279	20241113	135800	492160190	11930	11900	11930	11900	4
280	20241113	135700	492112530	11900	11900	11900	11900	0
281	20241113	135600	492112530	11900	11900	11900	11900	0
282	20241113	135500	492112530	11900	11900	11900	11900	0
283	20241113	135400	492112530	11900	11900	11900	11900	0
284	20241113	135300	492112530	11900	11870	11900	11860	639
285	20241113	135200	484526170	11870	11890	11890	11870	228
286	20241113	135100	481819760	11900	11930	11930	11900	576
287	20241113	135000	474963420	11940	11940	11940	11940	0
288	20241113	134900	474963420	11940	11940	11940	11940	0
289	20241113	134800	474963420	11940	11940	11940	11940	0
290	20241113	134700	474963420	11940	11940	11940	11940	0
291	20241113	134600	474963420	11940	11940	11940	11940	0
292	20241113	134500	474963420	11940	11940	11940	11940	0
293	20241113	134400	474963420	11940	11940	11940	11940	1
294	20241113	134300	474951480	11910	11950	11950	11910	38
295	20241113	134200	474498190	11980	11950	11980	11950	5
296	20241113	134100	474438380	11960	11940	11960	11940	6
297	20241113	134000	474366670	11960	11940	11960	11940	6
298	20241113	133900	474294970	11990	11990	11990	11990	0
299	20241113	133800	474294970	11990	11990	11990	11990	10
300	20241113	133700	474175070	11950	11970	11990	11930	25
301	20241113	133600	473876030	11980	11980	11980	11980	0
302	20241113	133500	473876030	11980	11980	11980	11980	0
303	20241113	133400	473876030	11980	11980	11980	11980	0
304	20241113	133300	473876030	11980	11980	11980	11980	0
305	20241113	133200	473876030	11980	11960	11980	11960	9
306	20241113	133100	473768370	11970	11960	11970	11960	15
307	20241113	133000	473588950	11970	11970	11970	11970	0
308	20241113	132900	473588950	11970	11950	11970	11940	61
309	20241113	132800	472860460	11950	11940	11950	11940	16
310	20241113	132700	472669270	11950	11920	11970	11900	594
311	20241113	132600	465584600	11920	11910	11920	11910	32
312	20241113	132500	465203470	11900	11900	11900	11900	0
313	20241113	132400	465203470	11900	11900	11900	11900	1
314	20241113	132300	465191570	11910	11890	11910	11890	189
315	20241113	132200	462942480	11900	11900	11910	11880	184
316	20241113	132100	460754670	11880	11910	11910	11880	515
317	20241113	132000	454629730	11920	11910	11920	11910	10
318	20241113	131900	454510580	11930	11930	11930	11930	0
319	20241113	131800	454510580	11930	11910	11930	11910	166
320	20241113	131700	452533500	11930	11920	11930	11920	6
321	20241113	131600	452461950	11920	11930	11930	11910	51
322	20241113	131500	451854060	11940	11940	11940	11940	0
323	20241113	131400	451854060	11940	11940	11940	11940	0
324	20241113	131300	451854060	11940	11940	11940	11940	0
325	20241113	131200	451854060	11940	11930	11940	11930	2
326	20241113	131100	451830190	11940	11930	11940	11930	4
327	20241113	131000	451782450	11940	11930	11940	11930	3
328	20241113	130900	451746650	11930	11930	11930	11930	0
329	20241113	130800	451746650	11930	11930	11930	11930	0
330	20241113	130700	451746650	11930	11930	11930	11930	0
331	20241113	130600	451746650	11930	11930	11930	11930	0
332	20241113	130500	451746650	11930	11930	11930	11930	0
333	20241113	130400	451746650	11930	11930	11930	11930	0
334	20241113	130300	451746650	11930	11930	11930	11930	11
335	20241113	130200	451615420	11940	11940	11940	11940	2
336	20241113	130100	451591540	11940	11930	11940	11930	2
337	20241113	130000	451567670	11930	11930	11930	11930	1
338	20241113	125900	451555740	11940	11940	11940	11940	0
339	20241113	125800	451555740	11940	11940	11940	11940	0
340	20241113	125700	451555740	11940	11940	11940	11940	0
341	20241113	125600	451555740	11940	11940	11940	11940	8
342	20241113	125500	451460220	11940	11940	11940	11940	0
343	20241113	125400	451460220	11940	11950	11950	11940	63
344	20241113	125300	450707530	11960	11960	11960	11960	0
345	20241113	125200	450707530	11960	11960	11960	11960	2
346	20241113	125100	450683610	11950	11950	11950	11950	0
347	20241113	125000	450683610	11950	11950	11950	11950	0
348	20241113	124900	450683610	11950	11950	11950	11950	0
349	20241113	124800	450683610	11950	11950	11950	11950	0
350	20241113	124700	450683610	11950	11950	11950	11950	0
351	20241113	124600	450683610	11950	11950	11950	11950	0
352	20241113	124500	450683610	11950	11950	11950	11950	0
353	20241113	124400	450683610	11950	11950	11950	11950	0
354	20241113	124300	450683610	11950	11990	11990	11950	3
355	20241113	124200	450647720	11970	11960	11970	11960	30
356	20241113	124100	450288640	11970	11970	11970	11970	0
357	20241113	124000	450288640	11970	11970	11970	11970	10
358	20241113	123900	450168940	12000	12000	12000	12000	0
359	20241113	123800	450168940	12000	12000	12000	12000	0
360	20241113	123700	450168940	12000	11960	12010	11960	183
361	20241113	123600	447978320	11980	11970	11980	11960	10
362	20241113	123500	447858610	11970	12000	12000	11960	15
363	20241113	123400	447679010	11960	11960	11980	11960	179
364	20241113	123300	445536390	11960	11960	11960	11960	0
365	20241113	123200	445536390	11960	11960	11960	11960	0
366	20241113	123100	445536390	11960	11960	11960	11960	6
367	20241113	123000	445464630	11960	11960	11960	11960	3
368	20241113	122900	445428750	11980	11980	11980	11980	0
369	20241113	122800	445428750	11980	11980	11980	11980	0
370	20241113	122700	445428750	11980	11980	11980	11980	0
371	20241113	122600	445428750	11980	12000	12000	11980	4
372	20241113	122500	445380810	11960	11960	11960	11960	0
373	20241113	122400	445380810	11960	11960	11960	11960	0
374	20241113	122300	445380810	11960	11960	11960	11960	0
375	20241113	122200	445380810	11960	11970	12000	11960	9
376	20241113	122100	445273010	11960	11960	11960	11960	1
377	20241113	122000	445261050	11990	11990	11990	11990	0
378	20241113	121900	445261050	11990	11990	11990	11990	0
379	20241113	121800	445261050	11990	11990	11990	11990	0
380	20241113	121700	445261050	11990	11950	11990	11950	16
381	20241113	121600	445069660	11940	11920	11940	11920	9
382	20241113	121500	444962220	11950	11970	11970	11950	509
383	20241113	121400	438869590	11990	11990	11990	11990	0
384	20241113	121300	438869590	11990	11990	11990	11990	0
385	20241113	121200	438869590	11990	11980	12000	11960	127
386	20241113	121100	437348150	11960	11950	11960	11950	13
387	20241113	121000	437192790	11950	11950	11990	11950	365
388	20241113	120900	432823820	11960	11980	11990	11940	214
389	20241113	120800	430262490	11950	11940	11950	11940	14
390	20241113	120700	430095200	11930	11930	11930	11930	0
391	20241113	120600	430095200	11930	11930	11930	11930	0
392	20241113	120500	430095200	11930	11930	11930	11930	0
393	20241113	120400	430095200	11930	11930	11930	11930	0
394	20241113	120300	430095200	11930	11930	11930	11930	0
395	20241113	120200	430095200	11930	11930	11930	11930	0
396	20241113	120100	430095200	11930	11930	11930	11930	0
397	20241113	120000	430095200	11930	11900	11970	11900	1491
398	20241113	115900	412336980	11890	11890	11890	11890	12
399	20241113	115800	412194300	11890	11890	11890	11890	0
400	20241113	115700	412194300	11890	11890	11890	11890	0
401	20241113	115600	412194300	11890	11900	11910	11890	28
402	20241113	115500	411861240	11910	11910	11910	11900	92
403	20241113	115400	410765580	11900	11900	11910	11900	11
404	20241113	115300	410634630	11910	11900	11910	11900	2
405	20241113	115200	410610820	11910	11910	11910	11910	0
406	20241113	115100	410610820	11910	11910	11910	11910	0
407	20241113	115000	410610820	11910	11900	11910	11900	4
408	20241113	114900	410563200	11890	11890	11890	11890	0
409	20241113	114800	410563200	11890	11890	11890	11890	0
410	20241113	114700	410563200	11890	11890	11890	11890	0
411	20241113	114600	410563200	11890	11890	11890	11890	0
412	20241113	114500	410563200	11890	11890	11890	11890	3
413	20241113	114400	410527530	11910	11910	11910	11910	0
414	20241113	114300	410527530	11910	11910	11910	11910	0
415	20241113	114200	410527530	11910	11910	11910	11910	0
416	20241113	114100	410527530	11910	11900	11910	11900	97
417	20241113	114000	409373220	11910	11910	11910	11910	52
418	20241113	113900	408753900	11910	11910	11910	11910	2
419	20241113	113800	408730080	11910	11900	11910	11870	2144
420	20241113	113700	383255490	11910	11910	11910	11910	0
421	20241113	113600	383255490	11910	11910	11910	11910	133
422	20241113	113500	381671460	11910	11910	11910	11910	5
423	20241113	113400	381611910	11900	11900	11900	11900	11
424	20241113	113300	381481010	11910	11910	11910	11910	0
425	20241113	113200	381481010	11910	11910	11910	11910	0
426	20241113	113100	381481010	11910	11910	11910	11910	9
427	20241113	113000	381373820	11910	11910	11910	11910	0
428	20241113	112900	381373820	11910	11910	11910	11910	1
429	20241113	112800	381361910	11900	11900	11900	11900	100
430	20241113	112700	380171910	11900	11900	11900	11900	0
431	20241113	112600	380171910	11900	11900	11900	11900	0
432	20241113	112500	380171910	11900	11900	11900	11900	0
433	20241113	112400	380171910	11900	11900	11900	11900	0
434	20241113	112300	380171910	11900	11930	11930	11900	700
435	20241113	112200	371837300	11930	11930	11930	11930	0
436	20241113	112100	371837300	11930	11950	11950	11930	145
437	20241113	112000	370104790	11970	11970	11970	11970	1
438	20241113	111900	370092820	11950	11970	11970	11950	40
439	20241113	111800	369614250	11970	11970	11970	11970	0
440	20241113	111700	369614250	11970	11970	11970	11970	2
441	20241113	111600	369590310	11970	11970	11970	11970	0
442	20241113	111500	369590310	11970	11970	11970	11970	0
443	20241113	111400	369590310	11970	11970	11970	11970	0
444	20241113	111300	369590310	11970	11970	11970	11970	0
445	20241113	111200	369590310	11970	11970	11970	11970	0
446	20241113	111100	369590310	11970	11970	11970	11970	0
447	20241113	111000	369590310	11970	11970	11970	11970	0
448	20241113	110900	369590310	11970	11970	11970	11970	0
449	20241113	110800	369590310	11970	11970	11970	11970	0
450	20241113	110700	369590310	11970	11970	11970	11970	29
451	20241113	110600	369243180	11980	11980	11980	11980	1
452	20241113	110500	369231200	11980	11980	11980	11980	24
453	20241113	110400	368943680	11980	11990	12030	11960	285
454	20241113	110300	365524200	12020	12000	12020	11990	21
455	20241113	110200	365272230	12000	12020	12060	11980	93
456	20241113	110100	364153820	11990	12000	12010	11990	4
457	20241113	110000	364105830	11990	12030	12060	11990	10
458	20241113	105900	363985730	12000	12000	12020	11990	1868
459	20241113	105800	341566120	11990	11990	12000	11990	89
460	20241113	105700	340498990	11990	11990	12000	11990	12
461	20241113	105600	340355100	11990	11970	11990	11970	235
462	20241113	105500	337537470	11980	11960	11980	11960	366
463	20241113	105400	333153850	11950	11940	11950	11940	103
464	20241113	105300	331923010	11950	11950	11950	11950	0
465	20241113	105200	331923010	11950	11950	11950	11950	0
466	20241113	105100	331923010	11950	11950	11950	11950	0
467	20241113	105000	331923010	11950	11910	11960	11910	2907
468	20241113	104900	297299020	11900	11900	11900	11900	204
469	20241113	104800	294871420	11910	11910	11910	11910	0
470	20241113	104700	294871420	11910	11910	11910	11910	119
471	20241113	104600	293454130	11910	11910	11910	11910	0
472	20241113	104500	293454130	11910	11890	11910	11890	73
473	20241113	104400	292584730	11890	11890	11890	11890	0
474	20241113	104300	292584730	11890	11890	11890	11890	1
475	20241113	104200	292572840	11890	11890	11890	11890	0
476	20241113	104100	292572840	11890	11890	11890	11890	0
477	20241113	104000	292572840	11890	11900	11910	11890	12
478	20241113	103900	292430040	11900	11890	11910	11890	5
479	20241113	103800	292370550	11910	11890	11910	11890	4
480	20241113	103700	292322950	11910	11910	11910	11910	0
481	20241113	103600	292322950	11910	11890	11910	11890	6
482	20241113	103500	292251560	11910	11870	11910	11870	52
483	20241113	103400	291634270	11900	11900	11900	11900	0
484	20241113	103300	291634270	11900	11900	11900	11900	0
485	20241113	103200	291634270	11900	11870	11900	11870	63
486	20241113	103100	290886380	11870	11870	11870	11870	10
487	20241113	103000	290767680	11880	11860	11880	11860	2
488	20241113	102900	290743940	11860	11860	11860	11860	0
489	20241113	102800	290743940	11860	11860	11860	11860	0
490	20241113	102700	290743940	11860	11860	11860	11860	0
491	20241113	102600	290743940	11860	11860	11860	11860	0
492	20241113	102500	290743940	11860	11860	11860	11860	0
493	20241113	102400	290743940	11860	11860	11860	11860	1
494	20241113	102300	290732080	11880	11880	11880	11880	928
495	20241113	102200	279707440	11880	11890	11890	11880	33
496	20241113	102100	279315280	11920	11900	11920	11900	2
497	20241113	102000	279291460	11900	11900	11900	11900	0
498	20241113	101900	279291460	11900	11910	11910	11900	70
499	20241113	101800	278458440	11910	11910	11910	11910	0
500	20241113	101700	278458440	11910	11910	11910	11910	0
501	20241113	101600	278458440	11910	11910	11910	11910	0
502	20241113	101500	278458440	11910	11910	11910	11910	0
503	20241113	101400	278458440	11910	11910	11910	11910	1
504	20241113	101300	278446530	11920	11920	11920	11920	0
505	20241113	101200	278446530	11920	11920	11930	11920	87
506	20241113	101100	277409480	11940	11940	11940	11940	0
507	20241113	101000	277409480	11940	11940	11940	11940	1
508	20241113	100900	277397540	11920	11940	11940	11920	2
509	20241113	100800	277373680	11910	11910	11930	11910	22
510	20241113	100700	277111620	11910	11920	11920	11910	84
511	20241113	100600	276110450	11920	11920	11920	11920	1
512	20241113	100500	276098530	11920	11920	11920	11920	5
513	20241113	100400	276038930	11940	11930	11940	11930	2
514	20241113	100300	276015060	11930	11930	11930	11930	64
515	20241113	100200	275251540	11930	11920	11930	11920	25
516	20241113	100100	274953530	11920	11920	11920	11920	1
517	20241113	100000	274941610	11910	11910	11910	11910	9
518	20241113	095900	274834420	11910	11910	11910	11910	0
519	20241113	095800	274834420	11910	11910	11910	11910	33
520	20241113	095700	274441390	11910	11920	11920	11910	25
521	20241113	095600	274143520	11930	11930	11930	11930	0
522	20241113	095500	274143520	11930	11930	11930	11930	17
523	20241113	095400	273940710	11930	11920	11930	11920	4
524	20241113	095300	273893010	11940	11910	11940	11910	31
525	20241113	095200	273523770	11910	11910	11910	11910	1
526	20241113	095100	273511860	11910	11910	11910	11910	10
527	20241113	095000	273392760	11900	11900	11900	11900	0
528	20241113	094900	273392760	11900	11910	11910	11900	51
529	20241113	094800	272785850	11940	11880	11940	11880	354
530	20241113	094700	268574930	11880	11880	11880	11880	0
531	20241113	094600	268574930	11880	11830	11880	11830	402
532	20241113	094500	263814790	11840	11840	11840	11840	301
533	20241113	094400	260250950	11850	11860	11860	11850	1329
534	20241113	094300	244501150	11870	11870	11870	11870	0
535	20241113	094200	244501150	11870	11870	11870	11870	1
536	20241113	094100	244489280	11880	11860	11880	11860	8
537	20241113	094000	244394340	11860	11850	11880	11850	234
538	20241113	093900	241620130	11860	11870	11890	11840	36
539	20241113	093800	241192780	11840	11780	11900	11780	274
540	20241113	093700	237945220	11780	11880	11880	11700	3367
541	20241113	093600	198201810	11890	11840	11890	11840	273
542	20241113	093500	194956910	11850	11830	11850	11820	514
543	20241113	093400	188874200	11840	11880	11890	11820	2705
544	20241113	093300	156839990	11890	11900	11900	11870	5
545	20241113	093200	156780550	11890	11870	11910	11870	418
546	20241113	093100	151812900	11830	11800	11850	11790	953
547	20241113	093000	140557890	11790	11800	11830	11790	13
548	20241113	092900	140404520	11790	11780	11790	11780	839
549	20241113	092800	130515860	11810	11830	11830	11780	1001
550	20241113	092700	118700160	11840	11800	11840	11800	677
551	20241113	092600	110702880	11800	11830	11840	11780	2268
552	20241113	092500	83921840	11840	11840	11840	11840	0
553	20241113	092400	83921840	11840	11840	11840	11840	102
554	20241113	092300	82714160	11850	11850	11850	11840	65
555	20241113	092200	81944090	11850	11860	11870	11830	618
556	20241113	092100	74628270	11850	11850	11850	11850	3
557	20241113	092000	74592720	11850	11880	11880	11850	2001
558	20241113	091900	50871350	11890	11910	11910	11870	507
559	20241113	091800	44844580	11920	11920	11930	11920	10
560	20241113	091700	44725370	12000	12000	12000	12000	0
561	20241113	091600	44725370	12000	12000	12000	12000	0
562	20241113	091500	44725370	12000	12000	12000	12000	0
563	20241113	091400	44725370	12000	12000	12000	12000	0
564	20241113	091300	44725370	12000	11960	12000	11960	215
565	20241113	091200	42146910	11950	11950	11950	11950	35
566	20241113	091100	41728660	11940	11940	11940	11940	22
567	20241113	091000	41465980	11940	11940	11940	11940	2
568	20241113	090900	41442100	11940	11970	11970	11880	1457
569	20241113	090800	24047300	11970	11970	11970	11970	20
570	20241113	090700	23807900	11970	11970	11970	11970	264
571	20241113	090600	20647820	11950	11950	11950	11950	0
572	20241113	090500	20647820	11950	11960	11960	11950	223
573	20241113	090400	17982920	11950	11950	11960	11950	169
574	20241113	090300	15963350	11960	11970	11970	11950	329
575	20241113	090200	12028030	11980	11980	11980	11980	284
576	20241113	090100	8625710	11980	11980	11980	11980	0
577	20241113	090000	8625710	11980	11980	11990	11980	720