KissMeData/000320/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183100	114084610	13060	13060	13060	13060	548
3	20241111	183000	114084610	13060	13060	13060	13060	0
4	20241111	182900	114084610	13060	13060	13060	13060	0
5	20241111	182800	114084610	13060	13060	13060	13060	0
6	20241111	182700	114084610	13060	13060	13060	13060	0
7	20241111	182600	114084610	13060	13060	13060	13060	0
8	20241111	182500	114084610	13060	13060	13060	13060	0
9	20241111	182400	114084610	13060	13060	13060	13060	0
10	20241111	182300	114084610	13060	13060	13060	13060	0
11	20241111	182200	114084610	13060	13060	13060	13060	0
12	20241111	182100	114084610	13060	13060	13060	13060	0
13	20241111	182000	114084610	13060	13060	13060	13060	0
14	20241111	181900	114084610	13060	13060	13060	13060	0
15	20241111	181800	114084610	13060	13060	13060	13060	0
16	20241111	181700	114084610	13060	13060	13060	13060	0
17	20241111	181600	114084610	13060	13060	13060	13060	0
18	20241111	181500	114084610	13060	13060	13060	13060	0
19	20241111	181400	114084610	13060	13060	13060	13060	0
20	20241111	181300	114084610	13060	13060	13060	13060	0
21	20241111	181200	114084610	13060	13060	13060	13060	0
22	20241111	181100	114084610	13060	13060	13060	13060	0
23	20241111	181000	114084610	13060	13060	13060	13060	0
24	20241111	180900	114084610	13060	13060	13060	13060	0
25	20241111	180800	114084610	13060	13060	13060	13060	0
26	20241111	180700	114084610	13060	13060	13060	13060	0
27	20241111	180600	114084610	13060	13060	13060	13060	0
28	20241111	180500	114084610	13060	13060	13060	13060	0
29	20241111	180400	114084610	13060	13060	13060	13060	0
30	20241111	180300	114084610	13060	13060	13060	13060	0
31	20241111	180200	114084610	13060	13060	13060	13060	0
32	20241111	180100	114084610	13060	13060	13060	13060	548
33	20241111	180000	114084610	13060	13060	13060	13060	0
34	20241111	175900	114084610	13060	13060	13060	13060	0
35	20241111	175800	114084610	13060	13060	13060	13060	0
36	20241111	175700	114084610	13060	13060	13060	13060	0
37	20241111	175600	114084610	13060	13060	13060	13060	0
38	20241111	175500	114084610	13060	13060	13060	13060	0
39	20241111	175400	114084610	13060	13060	13060	13060	0
40	20241111	175300	114084610	13060	13060	13060	13060	0
41	20241111	175200	114084610	13060	13060	13060	13060	0
42	20241111	175100	114084610	13060	13060	13060	13060	0
43	20241111	175000	114084610	13060	13060	13060	13060	0
44	20241111	174900	114084610	13060	13060	13060	13060	0
45	20241111	174800	114084610	13060	13060	13060	13060	0
46	20241111	174700	114084610	13060	13060	13060	13060	0
47	20241111	174600	114084610	13060	13060	13060	13060	0
48	20241111	174500	114084610	13060	13060	13060	13060	0
49	20241111	174400	114084610	13060	13060	13060	13060	0
50	20241111	174300	114084610	13060	13060	13060	13060	0
51	20241111	174200	114084610	13060	13060	13060	13060	0
52	20241111	174100	114084610	13060	13060	13060	13060	0
53	20241111	174000	114084610	13060	13060	13060	13060	0
54	20241111	173900	114084610	13060	13060	13060	13060	0
55	20241111	173800	114084610	13060	13060	13060	13060	0
56	20241111	173700	114084610	13060	13060	13060	13060	0
57	20241111	173600	114084610	13060	13060	13060	13060	0
58	20241111	173500	114084610	13060	13060	13060	13060	0
59	20241111	173400	114084610	13060	13060	13060	13060	0
60	20241111	173300	114084610	13060	13060	13060	13060	0
61	20241111	173200	114084610	13060	13060	13060	13060	0
62	20241111	173100	114084610	13060	13060	13060	13060	548
63	20241111	173000	114084610	13060	13060	13060	13060	0
64	20241111	172900	114084610	13060	13060	13060	13060	0
65	20241111	172800	114084610	13060	13060	13060	13060	0
66	20241111	172700	114084610	13060	13060	13060	13060	0
67	20241111	172600	114084610	13060	13060	13060	13060	0
68	20241111	172500	114084610	13060	13060	13060	13060	0
69	20241111	172400	114084610	13060	13060	13060	13060	0
70	20241111	172300	114084610	13060	13060	13060	13060	0
71	20241111	172200	114084610	13060	13060	13060	13060	0
72	20241111	172100	114084610	13060	13060	13060	13060	0
73	20241111	172000	114084610	13060	13060	13060	13060	0
74	20241111	171900	114084610	13060	13060	13060	13060	0
75	20241111	171800	114084610	13060	13060	13060	13060	0
76	20241111	171700	114084610	13060	13060	13060	13060	0
77	20241111	171600	114084610	13060	13060	13060	13060	0
78	20241111	171500	114084610	13060	13060	13060	13060	0
79	20241111	171400	114084610	13060	13060	13060	13060	0
80	20241111	171300	114084610	13060	13060	13060	13060	0
81	20241111	171200	114084610	13060	13060	13060	13060	0
82	20241111	171100	114084610	13060	13060	13060	13060	0
83	20241111	171000	114084610	13060	13060	13060	13060	0
84	20241111	170900	114084610	13060	13060	13060	13060	0
85	20241111	170800	114084610	13060	13060	13060	13060	0
86	20241111	170700	114084610	13060	13060	13060	13060	0
87	20241111	170600	114084610	13060	13060	13060	13060	0
88	20241111	170500	114084610	13060	13060	13060	13060	0
89	20241111	170400	114084610	13060	13060	13060	13060	0
90	20241111	170300	114084610	13060	13060	13060	13060	0
91	20241111	170200	114084610	13060	13060	13060	13060	0
92	20241111	170100	114084610	13060	13060	13060	13060	548
93	20241111	170000	114084610	13060	13060	13060	13060	0
94	20241111	165900	114084610	13060	13060	13060	13060	0
95	20241111	165800	114084610	13060	13060	13060	13060	0
96	20241111	165700	114084610	13060	13060	13060	13060	0
97	20241111	165600	114084610	13060	13060	13060	13060	0
98	20241111	165500	114084610	13060	13060	13060	13060	0
99	20241111	165400	114084610	13060	13060	13060	13060	0
100	20241111	165300	114084610	13060	13060	13060	13060	0
101	20241111	165200	114084610	13060	13060	13060	13060	0
102	20241111	165100	114084610	13060	13060	13060	13060	0
103	20241111	165000	114084610	13060	13060	13060	13060	0
104	20241111	164900	114084610	13060	13060	13060	13060	0
105	20241111	164800	114084610	13060	13060	13060	13060	0
106	20241111	164700	114084610	13060	13060	13060	13060	0
107	20241111	164600	114084610	13060	13060	13060	13060	0
108	20241111	164500	114084610	13060	13060	13060	13060	0
109	20241111	164400	114084610	13060	13060	13060	13060	0
110	20241111	164300	114084610	13060	13060	13060	13060	0
111	20241111	164200	114084610	13060	13060	13060	13060	0
112	20241111	164100	114084610	13060	13060	13060	13060	0
113	20241111	164000	114084610	13060	13060	13060	13060	0
114	20241111	163900	114084610	13060	13060	13060	13060	0
115	20241111	163800	114084610	13060	13060	13060	13060	0
116	20241111	163700	114084610	13060	13060	13060	13060	0
117	20241111	163600	114084610	13060	13060	13060	13060	0
118	20241111	163500	114084610	13060	13060	13060	13060	0
119	20241111	163400	114084610	13060	13060	13060	13060	0
120	20241111	163300	114084610	13060	13060	13060	13060	0
121	20241111	163200	114084610	13060	13060	13060	13060	0
122	20241111	163100	114084610	13060	13060	13060	13060	548
123	20241111	163000	114084610	13060	13060	13060	13060	0
124	20241111	162900	114084610	13060	13060	13060	13060	0
125	20241111	162800	114084610	13060	13060	13060	13060	0
126	20241111	162700	114084610	13060	13060	13060	13060	0
127	20241111	162600	114084610	13060	13060	13060	13060	0
128	20241111	162500	114084610	13060	13060	13060	13060	0
129	20241111	162400	114084610	13060	13060	13060	13060	0
130	20241111	162300	114084610	13060	13060	13060	13060	0
131	20241111	162200	114084610	13060	13060	13060	13060	0
132	20241111	162100	114084610	13060	13060	13060	13060	0
133	20241111	162000	114084610	13060	13060	13060	13060	0
134	20241111	161900	114084610	13060	13060	13060	13060	0
135	20241111	161800	114084610	13060	13060	13060	13060	0
136	20241111	161700	114084610	13060	13060	13060	13060	0
137	20241111	161600	114084610	13060	13060	13060	13060	0
138	20241111	161500	114084610	13060	13060	13060	13060	0
139	20241111	161400	114084610	13060	13060	13060	13060	0
140	20241111	161300	114084610	13060	13060	13060	13060	0
141	20241111	161200	114084610	13060	13060	13060	13060	0
142	20241111	161100	114084610	13060	13060	13060	13060	0
143	20241111	161000	114084610	13060	13060	13060	13060	0
144	20241111	160900	114084610	13060	13060	13060	13060	0
145	20241111	160800	114084610	13060	13060	13060	13060	0
146	20241111	160700	114084610	13060	13060	13060	13060	0
147	20241111	160600	114084610	13060	13060	13060	13060	0
148	20241111	160500	114084610	13060	13060	13060	13060	0
149	20241111	160400	114084610	13060	13060	13060	13060	0
150	20241111	160300	114084610	13060	13060	13060	13060	0
151	20241111	160200	114084610	13060	13060	13060	13060	0
152	20241111	160100	114084610	13060	13060	13060	13060	548
153	20241111	160000	114084610	13060	13060	13060	13060	0
154	20241111	155900	114084610	13060	13060	13060	13060	0
155	20241111	155800	114084610	13060	13060	13060	13060	0
156	20241111	155700	114084610	13060	13060	13060	13060	0
157	20241111	155600	114084610	13060	13060	13060	13060	0
158	20241111	155500	114084610	13060	13060	13060	13060	0
159	20241111	155400	114084610	13060	13060	13060	13060	0
160	20241111	155300	114084610	13060	13060	13060	13060	0
161	20241111	155200	114084610	13060	13060	13060	13060	0
162	20241111	155100	114084610	13060	13060	13060	13060	0
163	20241111	155000	114084610	13060	13060	13060	13060	0
164	20241111	154900	114084610	13060	13060	13060	13060	0
165	20241111	154800	114084610	13060	13060	13060	13060	0
166	20241111	154700	114084610	13060	13060	13060	13060	0
167	20241111	154600	114084610	13060	13060	13060	13060	0
168	20241111	154500	114084610	13060	13060	13060	13060	0
169	20241111	154400	114084610	13060	13060	13060	13060	0
170	20241111	154300	114084610	13060	13060	13060	13060	0
171	20241111	154200	114084610	13060	13060	13060	13060	0
172	20241111	154100	114084610	13060	13060	13060	13060	0
173	20241111	154000	114084610	13060	13060	13060	13060	0
174	20241111	153900	114084610	13060	13060	13060	13060	0
175	20241111	153800	114084610	13060	13060	13060	13060	0
176	20241111	153700	114084610	13060	13060	13060	13060	0
177	20241111	153600	114084610	13060	13060	13060	13060	0
178	20241111	153500	114084610	13060	13060	13060	13060	0
179	20241111	153400	114084610	13060	13060	13060	13060	0
180	20241111	153300	114084610	13060	13060	13060	13060	0
181	20241111	153200	114084610	13060	13060	13060	13060	0
182	20241111	153100	114084610	13060	13060	13060	13060	548
183	20241111	153000	114084610	13060	13060	13060	13060	548
184	20241111	152900	106927730	12950	12950	12950	12950	0
185	20241111	152800	106927730	12950	12950	12950	12950	0
186	20241111	152700	106927730	12950	12950	12950	12950	0
187	20241111	152600	106927730	12950	12950	12950	12950	0
188	20241111	152500	106927730	12950	12950	12950	12950	0
189	20241111	152400	106927730	12950	12950	12950	12950	0
190	20241111	152300	106927730	12950	12950	12950	12950	0
191	20241111	152200	106927730	12950	12950	12950	12950	0
192	20241111	152100	106927730	12950	12950	12950	12950	0
193	20241111	152000	106927730	12950	12950	12950	12950	0
194	20241111	151900	106927730	12950	12950	12990	12950	140
195	20241111	151800	105114350	13010	13010	13010	13010	0
196	20241111	151700	105114350	13010	13010	13010	13010	0
197	20241111	151600	105114350	13010	13010	13010	13010	0
198	20241111	151500	105114350	13010	13010	13010	13010	0
199	20241111	151400	105114350	13010	13010	13010	13010	0
200	20241111	151300	105114350	13010	13010	13010	13010	0
201	20241111	151200	105114350	13010	13010	13010	13010	0
202	20241111	151100	105114350	13010	13010	13010	13010	0
203	20241111	151000	105114350	13010	13010	13010	13010	0
204	20241111	150900	105114350	13010	13010	13010	13010	0
205	20241111	150800	105114350	13010	13010	13010	13010	0
206	20241111	150700	105114350	13010	13010	13010	13010	0
207	20241111	150600	105114350	13010	13010	13010	13010	0
208	20241111	150500	105114350	13010	13010	13010	13010	0
209	20241111	150400	105114350	13010	13010	13010	13010	0
210	20241111	150300	105114350	13010	13010	13010	13010	0
211	20241111	150200	105114350	13010	13010	13010	13010	0
212	20241111	150100	105114350	13010	12960	13010	12960	3
213	20241111	150000	105075370	13010	13010	13010	13010	0
214	20241111	145900	105075370	13010	13010	13010	13010	0
215	20241111	145800	105075370	13010	13010	13010	13010	0
216	20241111	145700	105075370	13010	13010	13010	13010	0
217	20241111	145600	105075370	13010	13010	13010	13010	0
218	20241111	145500	105075370	13010	13010	13010	13010	0
219	20241111	145400	105075370	13010	13010	13010	13010	0
220	20241111	145300	105075370	13010	13010	13010	13010	0
221	20241111	145200	105075370	13010	13010	13010	13010	0
222	20241111	145100	105075370	13010	13010	13010	13010	0
223	20241111	145000	105075370	13010	13010	13010	13010	0
224	20241111	144900	105075370	13010	13010	13010	13010	0
225	20241111	144800	105075370	13010	13010	13010	13010	0
226	20241111	144700	105075370	13010	13010	13010	13010	0
227	20241111	144600	105075370	13010	13010	13010	13010	0
228	20241111	144500	105075370	13010	12970	13010	12970	2
229	20241111	144400	105049390	13020	13020	13020	13020	0
230	20241111	144300	105049390	13020	12980	13020	12980	10
231	20241111	144200	104919550	13020	13020	13020	13020	0
232	20241111	144100	104919550	13020	13020	13020	13020	0
233	20241111	144000	104919550	13020	13020	13020	13020	0
234	20241111	143900	104919550	13020	13020	13020	13020	0
235	20241111	143800	104919550	13020	13020	13020	13020	0
236	20241111	143700	104919550	13020	13020	13020	13020	0
237	20241111	143600	104919550	13020	13020	13020	13020	0
238	20241111	143500	104919550	13020	12970	13020	12970	11
239	20241111	143400	104776680	12970	12970	12970	12970	10
240	20241111	143300	104646980	12940	12940	12940	12940	1
241	20241111	143200	104634040	12970	12970	12970	12970	0
242	20241111	143100	104634040	12970	12970	12970	12970	0
243	20241111	143000	104634040	12970	12970	12970	12970	5
244	20241111	142900	104569190	13020	13020	13020	13020	0
245	20241111	142800	104569190	13020	13020	13020	13020	0
246	20241111	142700	104569190	13020	13020	13020	13020	0
247	20241111	142600	104569190	13020	13020	13020	13020	0
248	20241111	142500	104569190	13020	13020	13020	13020	0
249	20241111	142400	104569190	13020	13020	13020	13020	0
250	20241111	142300	104569190	13020	13020	13020	13020	0
251	20241111	142200	104569190	13020	13020	13020	13020	1
252	20241111	142100	104556170	13020	12970	13020	12970	24
253	20241111	142000	104244690	12970	12970	12970	12970	0
254	20241111	141900	104244690	12970	12970	12970	12970	0
255	20241111	141800	104244690	12970	12970	12970	12970	87
256	20241111	141700	103116300	12970	12970	12970	12970	0
257	20241111	141600	103116300	12970	12970	12970	12970	0
258	20241111	141500	103116300	12970	12970	12970	12970	0
259	20241111	141400	103116300	12970	12970	12970	12970	0
260	20241111	141300	103116300	12970	12970	12970	12970	0
261	20241111	141200	103116300	12970	12970	12970	12970	0
262	20241111	141100	103116300	12970	12970	12970	12970	0
263	20241111	141000	103116300	12970	12970	12970	12970	40
264	20241111	140900	102597500	13010	12960	13010	12960	11
265	20241111	140800	102454890	12960	12960	12960	12960	0
266	20241111	140700	102454890	12960	12960	12960	12960	0
267	20241111	140600	102454890	12960	12960	12960	12960	0
268	20241111	140500	102454890	12960	12960	12960	12960	0
269	20241111	140400	102454890	12960	12960	12960	12960	0
270	20241111	140300	102454890	12960	12960	12960	12960	0
271	20241111	140200	102454890	12960	12960	12960	12960	0
272	20241111	140100	102454890	12960	12960	12960	12960	37
273	20241111	140000	101975370	12960	12960	12960	12960	0
274	20241111	135900	101975370	12960	12960	12960	12960	0
275	20241111	135800	101975370	12960	12960	12960	12960	0
276	20241111	135700	101975370	12960	12960	12960	12960	0
277	20241111	135600	101975370	12960	12950	12960	12950	22
278	20241111	135500	101690460	12950	12950	12950	12950	41
279	20241111	135400	101159510	12950	12950	12950	12950	40
280	20241111	135300	100641510	12950	12950	12950	12950	1
281	20241111	135200	100628560	12940	12940	12940	12940	0
282	20241111	135100	100628560	12940	12940	12940	12940	5
283	20241111	135000	100563860	12940	12940	12940	12940	1
284	20241111	134900	100550920	12940	12940	12940	12940	2
285	20241111	134800	100525040	12940	12940	12940	12940	2
286	20241111	134700	100499160	12930	12930	12930	12930	0
287	20241111	134600	100499160	12930	12930	12930	12930	0
288	20241111	134500	100499160	12930	12930	12930	12930	0
289	20241111	134400	100499160	12930	12930	12930	12930	0
290	20241111	134300	100499160	12930	12940	12940	12930	12
291	20241111	134200	100343980	12950	12950	12950	12950	0
292	20241111	134100	100343980	12950	12950	12950	12950	1
293	20241111	134000	100331030	12930	12930	12930	12930	0
294	20241111	133900	100331030	12930	12930	12930	12930	0
295	20241111	133800	100331030	12930	12930	12930	12930	0
296	20241111	133700	100331030	12930	12930	12930	12930	0
297	20241111	133600	100331030	12930	12930	12930	12930	0
298	20241111	133500	100331030	12930	12940	12940	12930	100
299	20241111	133400	99037930	13020	13020	13020	13020	0
300	20241111	133300	99037930	13020	12950	13030	12940	40
301	20241111	133200	98520100	12950	12950	12950	12950	0
302	20241111	133100	98520100	12950	12950	12950	12950	0
303	20241111	133000	98520100	12950	12950	12950	12950	1
304	20241111	132900	98507150	13030	13030	13030	13030	0
305	20241111	132800	98507150	13030	13030	13030	13030	0
306	20241111	132700	98507150	13030	12970	13030	12970	2
307	20241111	132600	98481150	13020	13020	13020	13020	0
308	20241111	132500	98481150	13020	13020	13020	13020	0
309	20241111	132400	98481150	13020	13020	13020	13020	0
310	20241111	132300	98481150	13020	12960	13020	12960	64
311	20241111	132200	97651650	12960	12960	12960	12960	0
312	20241111	132100	97651650	12960	12960	12960	12960	0
313	20241111	132000	97651650	12960	12960	12960	12960	0
314	20241111	131900	97651650	12960	12960	12960	12960	0
315	20241111	131800	97651650	12960	12960	12960	12960	1
316	20241111	131700	97638690	12930	12930	12930	12930	2
317	20241111	131600	97612830	13040	12930	13040	12930	13
318	20241111	131500	97444600	13050	12950	13050	12950	2
319	20241111	131400	97418600	12930	12930	12930	12930	10
320	20241111	131300	97289300	13000	12940	13000	12940	7
321	20241111	131200	97198650	12940	12940	12940	12940	0
322	20241111	131100	97198650	12940	12940	12940	12940	2
323	20241111	131000	97172770	12940	12940	12940	12940	4
324	20241111	130900	97121010	13050	12940	13050	12920	11
325	20241111	130800	96978710	12960	12960	12960	12960	1
326	20241111	130700	96965750	12990	12990	12990	12990	0
327	20241111	130600	96965750	12990	12990	12990	12990	0
328	20241111	130500	96965750	12990	12990	12990	12990	20
329	20241111	130400	96705950	13050	13050	13050	13050	0
330	20241111	130300	96705950	13050	13050	13050	13050	0
331	20241111	130200	96705950	13050	13050	13050	13050	0
332	20241111	130100	96705950	13050	13050	13050	13050	0
333	20241111	130000	96705950	13050	12960	13080	12960	143
334	20241111	125900	94851850	12950	12950	12950	12950	0
335	20241111	125800	94851850	12950	12940	12950	12940	43
336	20241111	125700	94295420	12930	12930	12930	12930	0
337	20241111	125600	94295420	12930	12930	12930	12930	0
338	20241111	125500	94295420	12930	12930	12930	12930	0
339	20241111	125400	94295420	12930	12930	12930	12930	0
340	20241111	125300	94295420	12930	12930	12930	12930	0
341	20241111	125200	94295420	12930	12930	12930	12930	141
342	20241111	125100	92472290	12950	12950	12950	12950	0
343	20241111	125000	92472290	12950	12950	12950	12950	0
344	20241111	124900	92472290	12950	12950	12950	12950	0
345	20241111	124800	92472290	12950	12950	12950	12950	3
346	20241111	124700	92433440	12930	12930	12930	12930	3
347	20241111	124600	92394650	12930	12930	12930	12930	0
348	20241111	124500	92394650	12930	12930	12930	12930	0
349	20241111	124400	92394650	12930	12930	12930	12930	0
350	20241111	124300	92394650	12930	12930	12930	12930	0
351	20241111	124200	92394650	12930	12930	12930	12930	0
352	20241111	124100	92394650	12930	12930	12930	12930	0
353	20241111	124000	92394650	12930	12930	12930	12930	0
354	20241111	123900	92394650	12930	12930	12930	12930	0
355	20241111	123800	92394650	12930	12930	12930	12930	0
356	20241111	123700	92394650	12930	12930	12930	12930	0
357	20241111	123600	92394650	12930	12930	12930	12930	0
358	20241111	123500	92394650	12930	12930	12930	12930	0
359	20241111	123400	92394650	12930	12930	12930	12930	0
360	20241111	123300	92394650	12930	12930	12930	12930	0
361	20241111	123200	92394650	12930	12930	12930	12930	0
362	20241111	123100	92394650	12930	12930	12930	12930	0
363	20241111	123000	92394650	12930	12930	12930	12930	0
364	20241111	122900	92394650	12930	12930	12930	12930	0
365	20241111	122800	92394650	12930	12930	12930	12930	0
366	20241111	122700	92394650	12930	12930	12930	12930	0
367	20241111	122600	92394650	12930	12930	12930	12930	0
368	20241111	122500	92394650	12930	12930	12930	12930	0
369	20241111	122400	92394650	12930	12930	12930	12930	0
370	20241111	122300	92394650	12930	12930	12930	12930	0
371	20241111	122200	92394650	12930	12930	12930	12930	0
372	20241111	122100	92394650	12930	12930	12930	12930	0
373	20241111	122000	92394650	12930	12930	12930	12930	0
374	20241111	121900	92394650	12930	12940	12940	12930	21
375	20241111	121800	92123070	12950	12950	12950	12950	0
376	20241111	121700	92123070	12950	12950	12950	12950	0
377	20241111	121600	92123070	12950	12950	12950	12950	0
378	20241111	121500	92123070	12950	12950	12950	12950	0
379	20241111	121400	92123070	12950	12950	12950	12950	5
380	20241111	121300	92058320	12950	12950	12950	12950	0
381	20241111	121200	92058320	12950	12950	12950	12950	1
382	20241111	121100	92045370	12950	12950	12950	12950	0
383	20241111	121000	92045370	12950	12940	12950	12940	3
384	20241111	120900	92006540	12960	12960	12960	12960	0
385	20241111	120800	92006540	12960	12960	12960	12960	0
386	20241111	120700	92006540	12960	12960	12960	12960	1
387	20241111	120600	91993580	12940	12940	12940	12940	0
388	20241111	120500	91993580	12940	12940	12940	12940	0
389	20241111	120400	91993580	12940	12940	12940	12940	0
390	20241111	120300	91993580	12940	12940	12940	12940	0
391	20241111	120200	91993580	12940	12940	12940	12940	0
392	20241111	120100	91993580	12940	12940	12940	12940	0
393	20241111	120000	91993580	12940	12940	12940	12940	77
394	20241111	115900	90997200	12930	12930	12930	12930	11
395	20241111	115800	90854970	12940	12940	12940	12940	0
396	20241111	115700	90854970	12940	12940	12940	12940	0
397	20241111	115600	90854970	12940	12940	12940	12940	494
398	20241111	115500	84462610	12940	12940	12940	12940	0
399	20241111	115400	84462610	12940	12940	12940	12940	0
400	20241111	115300	84462610	12940	12950	12950	12940	82
401	20241111	115200	83400810	12960	12960	12960	12960	0
402	20241111	115100	83400810	12960	12960	12960	12960	0
403	20241111	115000	83400810	12960	12960	12960	12960	0
404	20241111	114900	83400810	12960	12960	12960	12960	0
405	20241111	114800	83400810	12960	12960	12960	12960	0
406	20241111	114700	83400810	12960	12960	12960	12960	40
407	20241111	114600	82882410	12960	12960	12960	12960	0
408	20241111	114500	82882410	12960	12960	12960	12960	0
409	20241111	114400	82882410	12960	12960	12960	12960	0
410	20241111	114300	82882410	12960	12960	12960	12960	0
411	20241111	114200	82882410	12960	12960	12960	12960	0
412	20241111	114100	82882410	12960	12960	12960	12960	0
413	20241111	114000	82882410	12960	12960	12960	12960	0
414	20241111	113900	82882410	12960	12960	12960	12960	0
415	20241111	113800	82882410	12960	12960	12960	12960	0
416	20241111	113700	82882410	12960	12960	12960	12960	0
417	20241111	113600	82882410	12960	12960	12960	12960	0
418	20241111	113500	82882410	12960	12960	12960	12960	0
419	20241111	113400	82882410	12960	12960	12960	12960	0
420	20241111	113300	82882410	12960	12960	12960	12960	10
421	20241111	113200	82752810	12950	12950	12950	12950	0
422	20241111	113100	82752810	12950	12950	12950	12950	0
423	20241111	113000	82752810	12950	12950	12950	12950	0
424	20241111	112900	82752810	12950	12950	12950	12950	0
425	20241111	112800	82752810	12950	12950	12950	12950	0
426	20241111	112700	82752810	12950	12960	12960	12950	16
427	20241111	112600	82545550	13070	13070	13070	13070	0
428	20241111	112500	82545550	13070	13070	13070	13070	0
429	20241111	112400	82545550	13070	13070	13070	13070	0
430	20241111	112300	82545550	13070	13070	13070	13070	0
431	20241111	112200	82545550	13070	12970	13070	12970	36
432	20241111	112100	82078530	12970	12970	12970	12970	250
433	20241111	112000	78836030	12970	12970	12970	12970	0
434	20241111	111900	78836030	12970	12970	12970	12970	0
435	20241111	111800	78836030	12970	12970	12970	12970	0
436	20241111	111700	78836030	12970	12970	12970	12970	0
437	20241111	111600	78836030	12970	12970	12970	12970	0
438	20241111	111500	78836030	12970	12970	12970	12970	0
439	20241111	111400	78836030	12970	12970	12970	12970	0
440	20241111	111300	78836030	12970	12970	12970	12970	11
441	20241111	111200	78693360	12950	12950	12950	12950	39
442	20241111	111100	78188310	12960	12950	12960	12950	50
443	20241111	111000	77540360	12950	12950	12950	12950	5
444	20241111	110900	77475610	12970	12970	12970	12970	0
445	20241111	110800	77475610	12970	12970	12970	12970	0
446	20241111	110700	77475610	12970	12970	12970	12970	54
447	20241111	110600	76775230	12970	12970	12970	12970	0
448	20241111	110500	76775230	12970	12970	12970	12970	0
449	20241111	110400	76775230	12970	12970	12970	12970	0
450	20241111	110300	76775230	12970	12970	12970	12970	0
451	20241111	110200	76775230	12970	12970	12970	12970	0
452	20241111	110100	76775230	12970	12940	12970	12940	53
453	20241111	110000	76087910	12930	12930	12930	12930	83
454	20241111	105900	75014720	12930	12930	12930	12930	30
455	20241111	105800	74626820	12930	12930	12930	12930	0
456	20241111	105700	74626820	12930	12930	12930	12930	4
457	20241111	105600	74575100	12930	12930	12930	12930	0
458	20241111	105500	74575100	12930	12930	12930	12930	4
459	20241111	105400	74523380	12930	12930	12930	12930	3
460	20241111	105300	74484590	12930	12960	12960	12900	603
461	20241111	105200	66699530	12960	12960	12960	12960	0
462	20241111	105100	66699530	12960	12960	12960	12960	0
463	20241111	105000	66699530	12960	12970	12970	12960	188
464	20241111	104900	64261350	12980	12980	12980	12980	0
465	20241111	104800	64261350	12980	12990	12990	12980	130
466	20241111	104700	62573920	13020	13020	13020	13020	0
467	20241111	104600	62573920	13020	13020	13020	13020	0
468	20241111	104500	62573920	13020	13020	13020	13020	1
469	20241111	104400	62560900	12980	12980	12980	12980	0
470	20241111	104300	62560900	12980	12980	12980	12980	42
471	20241111	104200	62015740	12970	12970	12970	12970	40
472	20241111	104100	61496940	12970	12960	12970	12960	26
473	20241111	104000	61159760	12970	12970	12970	12970	0
474	20241111	103900	61159760	12970	12970	12970	12970	31
475	20241111	103800	60757690	12980	12980	12980	12980	29
476	20241111	103700	60381270	12990	12990	12990	12990	0
477	20241111	103600	60381270	12990	12990	12990	12990	0
478	20241111	103500	60381270	12990	12990	12990	12990	0
479	20241111	103400	60381270	12990	12990	12990	12990	0
480	20241111	103300	60381270	12990	12990	12990	12990	0
481	20241111	103200	60381270	12990	12990	12990	12990	0
482	20241111	103100	60381270	12990	12990	12990	12990	0
483	20241111	103000	60381270	12990	12990	12990	12990	0
484	20241111	102900	60381270	12990	12970	12990	12970	40
485	20241111	102800	59862180	12970	12970	12970	12970	0
486	20241111	102700	59862180	12970	12970	12970	12970	35
487	20241111	102600	59408230	12970	12970	12970	12970	0
488	20241111	102500	59408230	12970	12970	12970	12970	0
489	20241111	102400	59408230	12970	12970	12970	12970	1
490	20241111	102300	59395260	12970	12970	12970	12970	29
491	20241111	102200	59019130	12970	12970	12970	12970	178
492	20241111	102100	56710470	12970	12980	12980	12970	18
493	20241111	102000	56476980	12970	12970	12970	12970	0
494	20241111	101900	56476980	12970	12970	12970	12970	13
495	20241111	101800	56308370	12970	12970	12970	12970	150
496	20241111	101700	54362870	12960	12960	12960	12960	48
497	20241111	101600	53740790	12980	12980	12980	12980	0
498	20241111	101500	53740790	12980	12980	12980	12980	0
499	20241111	101400	53740790	12980	12980	12980	12980	0
500	20241111	101300	53740790	12980	12980	12980	12980	0
501	20241111	101200	53740790	12980	12980	12980	12980	19
502	20241111	101100	53494170	13010	13010	13010	13010	0
503	20241111	101000	53494170	13010	13010	13010	13010	0
504	20241111	100900	53494170	13010	13010	13010	13010	2
505	20241111	100800	53468150	12970	12970	12970	12970	40
506	20241111	100700	52949350	13050	13050	13050	13050	0
507	20241111	100600	52949350	13050	13050	13050	13050	0
508	20241111	100500	52949350	13050	13050	13050	13050	0
509	20241111	100400	52949350	13050	13050	13050	13050	0
510	20241111	100300	52949350	13050	13050	13050	13050	0
511	20241111	100200	52949350	13050	13060	13060	13050	137
512	20241111	100100	51161000	13140	13140	13140	13140	0
513	20241111	100000	51161000	13140	13010	13140	12970	52
514	20241111	095900	50483660	13010	12990	13010	12990	102
515	20241111	095800	49157770	13000	13000	13000	13000	5
516	20241111	095700	49092770	12990	12990	12990	12990	40
517	20241111	095600	48573170	12990	13000	13000	12990	193
518	20241111	095500	46064810	13000	13010	13010	13000	5
519	20241111	095400	45999770	13030	13030	13030	13030	7
520	20241111	095300	45908560	13030	13030	13030	13030	83
521	20241111	095200	44827070	13040	13040	13040	13040	0
522	20241111	095100	44827070	13040	13040	13040	13040	0
523	20241111	095000	44827070	13040	13050	13050	13040	13
524	20241111	094900	44657480	13060	13060	13060	13060	8
525	20241111	094800	44553000	13080	13080	13080	13080	0
526	20241111	094700	44553000	13080	13080	13080	13080	0
527	20241111	094600	44553000	13080	13070	13080	13070	8
528	20241111	094500	44448430	13080	13080	13080	13080	0
529	20241111	094400	44448430	13080	13080	13080	13080	7
530	20241111	094300	44356870	13090	13110	13110	13090	1817
531	20241111	094200	20551400	13130	13130	13130	13130	3
532	20241111	094100	20512010	13120	13120	13120	13120	211
533	20241111	094000	17743690	13130	13140	13140	13130	141
534	20241111	093900	15892060	13150	13150	13150	13150	0
535	20241111	093800	15892060	13150	13150	13150	13150	10
536	20241111	093700	15760560	13160	13140	13160	13140	64
537	20241111	093600	14919350	13160	13160	13160	13160	2
538	20241111	093500	14893030	13150	13150	13150	13150	79
539	20241111	093400	13854180	13170	13170	13170	13160	284
540	20241111	093300	10114000	13180	13180	13180	13180	8
541	20241111	093200	10008560	13170	13170	13170	13170	0
542	20241111	093100	10008560	13170	13180	13180	13170	18
543	20241111	093000	9771390	13180	13180	13180	13180	13
544	20241111	092900	9600050	13240	13240	13240	13240	1
545	20241111	092800	9586810	13260	13260	13260	13260	0
546	20241111	092700	9586810	13260	13260	13260	13170	89
547	20241111	092600	8414500	13170	13260	13260	13170	11
548	20241111	092500	8269540	13210	13210	13210	13210	0
549	20241111	092400	8269540	13210	13210	13210	13210	1
550	20241111	092300	8256330	13170	13170	13170	13170	0
551	20241111	092200	8256330	13170	13170	13170	13170	134
552	20241111	092100	6491550	13170	13170	13170	13170	0
553	20241111	092000	6491550	13170	13170	13170	13170	0
554	20241111	091900	6491550	13170	13170	13170	13170	0
555	20241111	091800	6491550	13170	13160	13170	13160	5
556	20241111	091700	6425730	13160	13160	13160	13160	7
557	20241111	091600	6333610	13150	13150	13150	13150	0
558	20241111	091500	6333610	13150	13150	13150	13150	71
559	20241111	091400	5399960	13150	13150	13150	13150	0
560	20241111	091300	5399960	13150	13150	13150	13150	0
561	20241111	091200	5399960	13150	13150	13150	13150	0
562	20241111	091100	5399960	13150	13150	13150	13150	22
563	20241111	091000	5110660	13150	13150	13150	13140	14
564	20241111	090900	4926670	13160	13160	13160	13160	0
565	20241111	090800	4926670	13160	13150	13160	13150	3
566	20241111	090700	4887210	13150	13150	13150	13150	0
567	20241111	090600	4887210	13150	13150	13150	13150	221
568	20241111	090500	1981060	13160	13160	13160	13160	0
569	20241111	090400	1981060	13160	13160	13160	13160	0
570	20241111	090300	1981060	13160	13160	13160	13160	0
571	20241111	090200	1981060	13160	13170	13170	13160	41
572	20241111	090100	1441300	13180	13190	13190	13180	2
573	20241111	090000	1414930	13200	13230	13230	13200	107