KissMeData/001750/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183500	372548670	12450	12450	12450	12450	343
3	20241111	183400	372548670	12450	12450	12450	12450	0
4	20241111	183300	372548670	12450	12450	12450	12450	0
5	20241111	183200	372548670	12450	12450	12450	12450	0
6	20241111	183100	372548670	12450	12450	12450	12450	0
7	20241111	183000	372548670	12450	12450	12450	12450	0
8	20241111	182900	372548670	12450	12450	12450	12450	0
9	20241111	182800	372548670	12450	12450	12450	12450	0
10	20241111	182700	372548670	12450	12450	12450	12450	0
11	20241111	182600	372548670	12450	12450	12450	12450	0
12	20241111	182500	372548670	12450	12450	12450	12450	0
13	20241111	182400	372548670	12450	12450	12450	12450	0
14	20241111	182300	372548670	12450	12450	12450	12450	0
15	20241111	182200	372548670	12450	12450	12450	12450	0
16	20241111	182100	372548670	12450	12450	12450	12450	0
17	20241111	182000	372548670	12450	12450	12450	12450	0
18	20241111	181900	372548670	12450	12450	12450	12450	0
19	20241111	181800	372548670	12450	12450	12450	12450	0
20	20241111	181700	372548670	12450	12450	12450	12450	0
21	20241111	181600	372548670	12450	12450	12450	12450	0
22	20241111	181500	372548670	12450	12450	12450	12450	0
23	20241111	181400	372548670	12450	12450	12450	12450	0
24	20241111	181300	372548670	12450	12450	12450	12450	0
25	20241111	181200	372548670	12450	12450	12450	12450	0
26	20241111	181100	372548670	12450	12450	12450	12450	0
27	20241111	181000	372548670	12450	12450	12450	12450	0
28	20241111	180900	372548670	12450	12450	12450	12450	0
29	20241111	180800	372548670	12450	12450	12450	12450	0
30	20241111	180700	372548670	12450	12450	12450	12450	0
31	20241111	180600	372548670	12450	12450	12450	12450	0
32	20241111	180500	372548670	12450	12450	12450	12450	343
33	20241111	180400	372548670	12450	12450	12450	12450	0
34	20241111	180300	372548670	12450	12450	12450	12450	0
35	20241111	180200	372548670	12450	12450	12450	12450	0
36	20241111	180100	372548670	12450	12450	12450	12450	0
37	20241111	180000	372548670	12450	12450	12450	12450	0
38	20241111	175900	372548670	12450	12450	12450	12450	0
39	20241111	175800	372548670	12450	12450	12450	12450	0
40	20241111	175700	372548670	12450	12450	12450	12450	0
41	20241111	175600	372548670	12450	12450	12450	12450	0
42	20241111	175500	372548670	12450	12450	12450	12450	0
43	20241111	175400	372548670	12450	12450	12450	12450	0
44	20241111	175300	372548670	12450	12450	12450	12450	0
45	20241111	175200	372548670	12450	12450	12450	12450	0
46	20241111	175100	372548670	12450	12450	12450	12450	0
47	20241111	175000	372548670	12450	12450	12450	12450	0
48	20241111	174900	372548670	12450	12450	12450	12450	0
49	20241111	174800	372548670	12450	12450	12450	12450	0
50	20241111	174700	372548670	12450	12450	12450	12450	0
51	20241111	174600	372548670	12450	12450	12450	12450	0
52	20241111	174500	372548670	12450	12450	12450	12450	0
53	20241111	174400	372548670	12450	12450	12450	12450	0
54	20241111	174300	372548670	12450	12450	12450	12450	0
55	20241111	174200	372548670	12450	12450	12450	12450	0
56	20241111	174100	372548670	12450	12450	12450	12450	0
57	20241111	174000	372548670	12450	12450	12450	12450	0
58	20241111	173900	372548670	12450	12450	12450	12450	0
59	20241111	173800	372548670	12450	12450	12450	12450	0
60	20241111	173700	372548670	12450	12450	12450	12450	0
61	20241111	173600	372548670	12450	12450	12450	12450	0
62	20241111	173500	372548670	12450	12450	12450	12450	343
63	20241111	173400	372548670	12450	12450	12450	12450	0
64	20241111	173300	372548670	12450	12450	12450	12450	0
65	20241111	173200	372548670	12450	12450	12450	12450	0
66	20241111	173100	372548670	12450	12450	12450	12450	0
67	20241111	173000	372548670	12450	12450	12450	12450	0
68	20241111	172900	372548670	12450	12450	12450	12450	0
69	20241111	172800	372548670	12450	12450	12450	12450	0
70	20241111	172700	372548670	12450	12450	12450	12450	0
71	20241111	172600	372548670	12450	12450	12450	12450	0
72	20241111	172500	372548670	12450	12450	12450	12450	0
73	20241111	172400	372548670	12450	12450	12450	12450	0
74	20241111	172300	372548670	12450	12450	12450	12450	0
75	20241111	172200	372548670	12450	12450	12450	12450	0
76	20241111	172100	372548670	12450	12450	12450	12450	0
77	20241111	172000	372548670	12450	12450	12450	12450	0
78	20241111	171900	372548670	12450	12450	12450	12450	0
79	20241111	171800	372548670	12450	12450	12450	12450	0
80	20241111	171700	372548670	12450	12450	12450	12450	0
81	20241111	171600	372548670	12450	12450	12450	12450	0
82	20241111	171500	372548670	12450	12450	12450	12450	0
83	20241111	171400	372548670	12450	12450	12450	12450	0
84	20241111	171300	372548670	12450	12450	12450	12450	0
85	20241111	171200	372548670	12450	12450	12450	12450	0
86	20241111	171100	372548670	12450	12450	12450	12450	0
87	20241111	171000	372548670	12450	12450	12450	12450	0
88	20241111	170900	372548670	12450	12450	12450	12450	0
89	20241111	170800	372548670	12450	12450	12450	12450	0
90	20241111	170700	372548670	12450	12450	12450	12450	0
91	20241111	170600	372548670	12450	12450	12450	12450	0
92	20241111	170500	372548670	12450	12450	12450	12450	343
93	20241111	170400	372548670	12450	12450	12450	12450	0
94	20241111	170300	372548670	12450	12450	12450	12450	0
95	20241111	170200	372548670	12450	12450	12450	12450	0
96	20241111	170100	372548670	12450	12450	12450	12450	0
97	20241111	170000	372548670	12450	12450	12450	12450	0
98	20241111	165900	372548670	12450	12450	12450	12450	0
99	20241111	165800	372548670	12450	12450	12450	12450	0
100	20241111	165700	372548670	12450	12450	12450	12450	0
101	20241111	165600	372548670	12450	12450	12450	12450	0
102	20241111	165500	372548670	12450	12450	12450	12450	0
103	20241111	165400	372548670	12450	12450	12450	12450	0
104	20241111	165300	372548670	12450	12450	12450	12450	0
105	20241111	165200	372548670	12450	12450	12450	12450	0
106	20241111	165100	372548670	12450	12450	12450	12450	0
107	20241111	165000	372548670	12450	12450	12450	12450	0
108	20241111	164900	372548670	12450	12450	12450	12450	0
109	20241111	164800	372548670	12450	12450	12450	12450	0
110	20241111	164700	372548670	12450	12450	12450	12450	0
111	20241111	164600	372548670	12450	12450	12450	12450	0
112	20241111	164500	372548670	12450	12450	12450	12450	0
113	20241111	164400	372548670	12450	12450	12450	12450	0
114	20241111	164300	372548670	12450	12450	12450	12450	0
115	20241111	164200	372548670	12450	12450	12450	12450	0
116	20241111	164100	372548670	12450	12450	12450	12450	0
117	20241111	164000	372548670	12450	12450	12450	12450	0
118	20241111	163900	372548670	12450	12450	12450	12450	0
119	20241111	163800	372548670	12450	12450	12450	12450	0
120	20241111	163700	372548670	12450	12450	12450	12450	0
121	20241111	163600	372548670	12450	12450	12450	12450	0
122	20241111	163500	372548670	12450	12450	12450	12450	343
123	20241111	163400	372548670	12450	12450	12450	12450	0
124	20241111	163300	372548670	12450	12450	12450	12450	0
125	20241111	163200	372548670	12450	12450	12450	12450	0
126	20241111	163100	372548670	12450	12450	12450	12450	0
127	20241111	163000	372548670	12450	12450	12450	12450	0
128	20241111	162900	372548670	12450	12450	12450	12450	0
129	20241111	162800	372548670	12450	12450	12450	12450	0
130	20241111	162700	372548670	12450	12450	12450	12450	0
131	20241111	162600	372548670	12450	12450	12450	12450	0
132	20241111	162500	372548670	12450	12450	12450	12450	0
133	20241111	162400	372548670	12450	12450	12450	12450	0
134	20241111	162300	372548670	12450	12450	12450	12450	0
135	20241111	162200	372548670	12450	12450	12450	12450	0
136	20241111	162100	372548670	12450	12450	12450	12450	0
137	20241111	162000	372548670	12450	12450	12450	12450	0
138	20241111	161900	372548670	12450	12450	12450	12450	0
139	20241111	161800	372548670	12450	12450	12450	12450	0
140	20241111	161700	372548670	12450	12450	12450	12450	0
141	20241111	161600	372548670	12450	12450	12450	12450	0
142	20241111	161500	372548670	12450	12450	12450	12450	0
143	20241111	161400	372548670	12450	12450	12450	12450	0
144	20241111	161300	372548670	12450	12450	12450	12450	0
145	20241111	161200	372548670	12450	12450	12450	12450	0
146	20241111	161100	372548670	12450	12450	12450	12450	0
147	20241111	161000	372548670	12450	12450	12450	12450	0
148	20241111	160900	372548670	12450	12450	12450	12450	0
149	20241111	160800	372548670	12450	12450	12450	12450	0
150	20241111	160700	372548670	12450	12450	12450	12450	0
151	20241111	160600	372548670	12450	12450	12450	12450	0
152	20241111	160500	372548670	12450	12450	12450	12450	343
153	20241111	160400	372548670	12450	12450	12450	12450	0
154	20241111	160300	372548670	12450	12450	12450	12450	0
155	20241111	160200	372548670	12450	12450	12450	12450	0
156	20241111	160100	372548670	12450	12450	12450	12450	0
157	20241111	160000	372548670	12450	12450	12450	12450	0
158	20241111	155900	372548670	12450	12450	12450	12450	0
159	20241111	155800	372548670	12450	12450	12450	12450	0
160	20241111	155700	372548670	12450	12450	12450	12450	0
161	20241111	155600	372548670	12450	12450	12450	12450	0
162	20241111	155500	372548670	12450	12450	12450	12450	0
163	20241111	155400	372548670	12450	12450	12450	12450	0
164	20241111	155300	372548670	12450	12450	12450	12450	0
165	20241111	155200	372548670	12450	12450	12450	12450	0
166	20241111	155100	372548670	12450	12450	12450	12450	0
167	20241111	155000	372548670	12450	12450	12450	12450	0
168	20241111	154900	372548670	12450	12450	12450	12450	0
169	20241111	154800	372548670	12450	12450	12450	12450	0
170	20241111	154700	372548670	12450	12450	12450	12450	0
171	20241111	154600	372548670	12450	12450	12450	12450	0
172	20241111	154500	372548670	12450	12450	12450	12450	0
173	20241111	154400	372548670	12450	12450	12450	12450	0
174	20241111	154300	372548670	12450	12450	12450	12450	0
175	20241111	154200	372548670	12450	12450	12450	12450	0
176	20241111	154100	372548670	12450	12450	12450	12450	0
177	20241111	154000	372548670	12450	12450	12450	12450	0
178	20241111	153900	372548670	12450	12450	12450	12450	0
179	20241111	153800	372548670	12450	12450	12450	12450	0
180	20241111	153700	372548670	12450	12450	12450	12450	0
181	20241111	153600	372548670	12450	12450	12450	12450	0
182	20241111	153500	372548670	12450	12450	12450	12450	343
183	20241111	153400	372548670	12450	12450	12450	12450	0
184	20241111	153300	372548670	12450	12450	12450	12450	0
185	20241111	153200	372548670	12450	12450	12450	12450	0
186	20241111	153100	372548670	12450	12450	12450	12450	0
187	20241111	153000	372548670	12450	12450	12450	12450	343
188	20241111	152900	368278320	12450	12450	12450	12450	0
189	20241111	152800	368278320	12450	12450	12450	12450	0
190	20241111	152700	368278320	12450	12450	12450	12450	0
191	20241111	152600	368278320	12450	12450	12450	12450	0
192	20241111	152500	368278320	12450	12450	12450	12450	0
193	20241111	152400	368278320	12450	12450	12450	12450	0
194	20241111	152300	368278320	12450	12450	12450	12450	0
195	20241111	152200	368278320	12450	12450	12450	12450	0
196	20241111	152100	368278320	12450	12450	12450	12450	0
197	20241111	152000	368278320	12450	12450	12450	12450	0
198	20241111	151900	368278320	12450	12470	12490	12450	30
199	20241111	151800	367904270	12450	12450	12450	12450	114
200	20241111	151700	366484970	12450	12460	12460	12450	75
201	20241111	151600	365551210	12480	12480	12480	12480	0
202	20241111	151500	365551210	12480	12480	12480	12480	0
203	20241111	151400	365551210	12480	12480	12480	12480	0
204	20241111	151300	365551210	12480	12500	12500	12480	11
205	20241111	151200	365413730	12520	12520	12520	12520	0
206	20241111	151100	365413730	12520	12520	12520	12520	55
207	20241111	151000	364725130	12520	12450	12520	12450	26
208	20241111	150900	364399680	12520	12520	12520	12520	0
209	20241111	150800	364399680	12520	12490	12520	12490	96
210	20241111	150700	363198560	12470	12470	12490	12460	6
211	20241111	150600	363123730	12490	12490	12490	12490	1
212	20241111	150500	363111240	12500	12450	12500	12450	110
213	20241111	150400	361738830	12480	12480	12480	12480	0
214	20241111	150300	361738830	12480	12480	12480	12480	0
215	20241111	150200	361738830	12480	12480	12480	12480	0
216	20241111	150100	361738830	12480	12480	12480	12480	0
217	20241111	150000	361738830	12480	12470	12480	12450	5
218	20241111	145900	361676510	12460	12450	12460	12450	171
219	20241111	145800	359545860	12440	12440	12440	12440	0
220	20241111	145700	359545860	12440	12450	12450	12440	21
221	20241111	145600	359284610	12460	12460	12460	12460	0
222	20241111	145500	359284610	12460	12460	12460	12460	0
223	20241111	145400	359284610	12460	12460	12460	12460	0
224	20241111	145300	359284610	12460	12470	12470	12450	5
225	20241111	145200	359222320	12470	12450	12470	12450	200
226	20241111	145100	356728420	12410	12440	12440	12410	520
227	20241111	145000	350273080	12440	12460	12460	12440	40
228	20241111	144900	349774760	12460	12460	12460	12460	0
229	20241111	144800	349774760	12460	12460	12460	12460	0
230	20241111	144700	349774760	12460	12460	12460	12460	0
231	20241111	144600	349774760	12460	12460	12460	12460	0
232	20241111	144500	349774760	12460	12450	12460	12450	2
233	20241111	144400	349749850	12460	12460	12460	12460	0
234	20241111	144300	349749850	12460	12460	12460	12460	0
235	20241111	144200	349749850	12460	12460	12460	12460	0
236	20241111	144100	349749850	12460	12460	12460	12460	0
237	20241111	144000	349749850	12460	12460	12460	12460	0
238	20241111	143900	349749850	12460	12460	12460	12460	0
239	20241111	143800	349749850	12460	12460	12460	12460	0
240	20241111	143700	349749850	12460	12440	12460	12440	2
241	20241111	143600	349724950	12450	12430	12450	12430	2
242	20241111	143500	349700070	12420	12420	12420	12420	0
243	20241111	143400	349700070	12420	12420	12420	12420	0
244	20241111	143300	349700070	12420	12420	12420	12420	0
245	20241111	143200	349700070	12420	12420	12420	12420	0
246	20241111	143100	349700070	12420	12420	12420	12420	0
247	20241111	143000	349700070	12420	12420	12420	12420	0
248	20241111	142900	349700070	12420	12420	12420	12420	0
249	20241111	142800	349700070	12420	12420	12420	12420	0
250	20241111	142700	349700070	12420	12420	12420	12420	0
251	20241111	142600	349700070	12420	12420	12420	12420	0
252	20241111	142500	349700070	12420	12420	12420	12420	0
253	20241111	142400	349700070	12420	12420	12420	12420	0
254	20241111	142300	349700070	12420	12420	12420	12420	11
255	20241111	142200	349563450	12440	12420	12440	12420	4
256	20241111	142100	349513730	12430	12410	12430	12410	2
257	20241111	142000	349488890	12400	12400	12400	12400	0
258	20241111	141900	349488890	12400	12400	12400	12400	0
259	20241111	141800	349488890	12400	12400	12400	12400	0
260	20241111	141700	349488890	12400	12400	12400	12400	0
261	20241111	141600	349488890	12400	12420	12420	12400	997
262	20241111	141500	337124770	12420	12420	12420	12420	0
263	20241111	141400	337124770	12420	12420	12420	12420	2
264	20241111	141300	337099930	12420	12440	12440	12420	59
265	20241111	141200	336367130	12440	12440	12440	12440	0
266	20241111	141100	336367130	12440	12440	12440	12440	31
267	20241111	141000	335981490	12440	12440	12440	12440	0
268	20241111	140900	335981490	12440	12420	12440	12420	5
269	20241111	140800	335919360	12430	12420	12430	12420	5
270	20241111	140700	335857240	12420	12420	12420	12420	1
271	20241111	140600	335844820	12420	12420	12420	12420	1
272	20241111	140500	335832400	12430	12430	12430	12430	153
273	20241111	140400	333930610	12420	12420	12420	12420	0
274	20241111	140300	333930610	12420	12420	12420	12420	0
275	20241111	140200	333930610	12420	12480	12480	12400	9796
276	20241111	140100	212308140	12480	12480	12480	12480	0
277	20241111	140000	212308140	12480	12480	12480	12480	0
278	20241111	135900	212308140	12480	12490	12490	12480	17
279	20241111	135800	212095970	12490	12490	12490	12490	0
280	20241111	135700	212095970	12490	12490	12490	12480	1874
281	20241111	135600	188708380	12500	12490	12500	12490	4
282	20241111	135500	188658410	12490	12490	12490	12490	0
283	20241111	135400	188658410	12490	12490	12490	12490	0
284	20241111	135300	188658410	12490	12490	12490	12490	62
285	20241111	135200	187884030	12480	12480	12480	12480	48
286	20241111	135100	187284990	12480	12480	12480	12480	6
287	20241111	135000	187210110	12500	12500	12500	12500	0
288	20241111	134900	187210110	12500	12500	12500	12500	0
289	20241111	134800	187210110	12500	12500	12500	12500	0
290	20241111	134700	187210110	12500	12500	12500	12490	15
291	20241111	134600	187022650	12500	12500	12500	12500	5
292	20241111	134500	186960150	12500	12500	12500	12500	5
293	20241111	134400	186897650	12500	12500	12500	12500	5
294	20241111	134300	186835150	12500	12500	12500	12500	2
295	20241111	134200	186810150	12520	12500	12520	12500	3
296	20241111	134100	186772630	12510	12500	12510	12500	3
297	20241111	134000	186735120	12490	12490	12490	12490	0
298	20241111	133900	186735120	12490	12490	12490	12490	0
299	20241111	133800	186735120	12490	12490	12490	12490	0
300	20241111	133700	186735120	12490	12490	12490	12490	1
301	20241111	133600	186722630	12500	12500	12500	12500	0
302	20241111	133500	186722630	12500	12500	12500	12500	4
303	20241111	133400	186672630	12520	12520	12520	12520	0
304	20241111	133300	186672630	12520	12520	12520	12520	0
305	20241111	133200	186672630	12520	12520	12520	12520	0
306	20241111	133100	186672630	12520	12520	12520	12520	0
307	20241111	133000	186672630	12520	12520	12520	12520	0
308	20241111	132900	186672630	12520	12510	12520	12510	9
309	20241111	132800	186560000	12510	12510	12520	12510	7
310	20241111	132700	186472420	12500	12500	12500	12500	0
311	20241111	132600	186472420	12500	12500	12500	12500	4
312	20241111	132500	186422420	12520	12520	12520	12520	0
313	20241111	132400	186422420	12520	12510	12520	12510	15
314	20241111	132300	186234680	12520	12500	12520	12490	30
315	20241111	132200	185859370	12510	12480	12510	12480	6
316	20241111	132100	185784400	12480	12480	12480	12480	0
317	20241111	132000	185784400	12480	12480	12480	12480	165
318	20241111	131900	183725200	12480	12480	12480	12480	0
319	20241111	131800	183725200	12480	12480	12480	12480	18
320	20241111	131700	183500560	12480	12480	12480	12480	0
321	20241111	131600	183500560	12480	12480	12480	12480	0
322	20241111	131500	183500560	12480	12480	12480	12480	0
323	20241111	131400	183500560	12480	12480	12480	12480	0
324	20241111	131300	183500560	12480	12480	12480	12480	0
325	20241111	131200	183500560	12480	12480	12480	12480	0
326	20241111	131100	183500560	12480	12480	12480	12480	0
327	20241111	131000	183500560	12480	12480	12480	12480	0
328	20241111	130900	183500560	12480	12480	12480	12480	0
329	20241111	130800	183500560	12480	12480	12480	12480	1
330	20241111	130700	183488080	12460	12460	12460	12460	0
331	20241111	130600	183488080	12460	12460	12460	12460	0
332	20241111	130500	183488080	12460	12460	12460	12460	0
333	20241111	130400	183488080	12460	12450	12460	12450	2
334	20241111	130300	183463170	12450	12450	12450	12450	0
335	20241111	130200	183463170	12450	12450	12450	12450	0
336	20241111	130100	183463170	12450	12450	12450	12450	0
337	20241111	130000	183463170	12450	12450	12450	12450	15
338	20241111	125900	183276420	12470	12470	12470	12470	0
339	20241111	125800	183276420	12470	12460	12470	12460	29
340	20241111	125700	182914960	12470	12460	12480	12460	14
341	20241111	125600	182740490	12480	12480	12480	12480	0
342	20241111	125500	182740490	12480	12460	12480	12460	6
343	20241111	125400	182665710	12450	12450	12450	12450	0
344	20241111	125300	182665710	12450	12450	12470	12450	5
345	20241111	125200	182603440	12480	12450	12480	12450	5
346	20241111	125100	182541140	12450	12450	12450	12450	0
347	20241111	125000	182541140	12450	12450	12450	12450	0
348	20241111	124900	182541140	12450	12450	12450	12450	0
349	20241111	124800	182541140	12450	12440	12450	12440	2
350	20241111	124700	182516250	12430	12430	12430	12430	0
351	20241111	124600	182516250	12430	12430	12430	12430	0
352	20241111	124500	182516250	12430	12430	12430	12430	1
353	20241111	124400	182503820	12430	12430	12430	12430	0
354	20241111	124300	182503820	12430	12430	12430	12430	92
355	20241111	124200	181360260	12430	12430	12430	12430	8
356	20241111	124100	181260820	12430	12430	12430	12430	0
357	20241111	124000	181260820	12430	12430	12430	12430	0
358	20241111	123900	181260820	12430	12430	12430	12430	0
359	20241111	123800	181260820	12430	12430	12430	12430	0
360	20241111	123700	181260820	12430	12430	12430	12430	0
361	20241111	123600	181260820	12430	12430	12430	12430	0
362	20241111	123500	181260820	12430	12430	12430	12430	0
363	20241111	123400	181260820	12430	12430	12430	12430	0
364	20241111	123300	181260820	12430	12450	12450	12430	3
365	20241111	123200	181223510	12450	12430	12450	12430	122
366	20241111	123100	179705450	12430	12430	12430	12430	0
367	20241111	123000	179705450	12430	12430	12430	12430	0
368	20241111	122900	179705450	12430	12430	12430	12430	0
369	20241111	122800	179705450	12430	12430	12430	12430	2
370	20241111	122700	179680590	12430	12430	12430	12430	0
371	20241111	122600	179680590	12430	12430	12430	12430	0
372	20241111	122500	179680590	12430	12430	12430	12430	1
373	20241111	122400	179668160	12420	12420	12420	12420	0
374	20241111	122300	179668160	12420	12420	12420	12420	0
375	20241111	122200	179668160	12420	12420	12420	12420	0
376	20241111	122100	179668160	12420	12420	12420	12420	0
377	20241111	122000	179668160	12420	12420	12420	12420	0
378	20241111	121900	179668160	12420	12420	12420	12420	0
379	20241111	121800	179668160	12420	12420	12420	12420	0
380	20241111	121700	179668160	12420	12420	12420	12420	0
381	20241111	121600	179668160	12420	12420	12420	12420	0
382	20241111	121500	179668160	12420	12430	12430	12420	190
383	20241111	121400	177307590	12440	12430	12440	12430	24
384	20241111	121300	177009260	12430	12430	12430	12430	5
385	20241111	121200	176947110	12420	12420	12420	12420	0
386	20241111	121100	176947110	12420	12420	12420	12420	0
387	20241111	121000	176947110	12420	12420	12420	12420	0
388	20241111	120900	176947110	12420	12420	12420	12420	0
389	20241111	120800	176947110	12420	12420	12420	12420	0
390	20241111	120700	176947110	12420	12420	12420	12420	0
391	20241111	120600	176947110	12420	12420	12420	12420	21
392	20241111	120500	176686290	12430	12430	12430	12430	20
393	20241111	120400	176437690	12430	12430	12430	12430	1
394	20241111	120300	176425260	12430	12430	12430	12430	0
395	20241111	120200	176425260	12430	12430	12430	12430	70
396	20241111	120100	175555160	12450	12450	12450	12450	0
397	20241111	120000	175555160	12450	12450	12450	12450	0
398	20241111	115900	175555160	12450	12440	12450	12440	2
399	20241111	115800	175530270	12450	12440	12450	12440	2
400	20241111	115700	175505380	12440	12440	12440	12440	0
401	20241111	115600	175505380	12440	12440	12440	12440	0
402	20241111	115500	175505380	12440	12440	12440	12440	4
403	20241111	115400	175455620	12430	12430	12430	12430	1
404	20241111	115300	175443190	12440	12440	12440	12440	0
405	20241111	115200	175443190	12440	12430	12440	12430	2
406	20241111	115100	175418320	12420	12420	12420	12420	20
407	20241111	115000	175169920	12430	12430	12430	12430	0
408	20241111	114900	175169920	12430	12430	12430	12430	0
409	20241111	114800	175169920	12430	12430	12430	12430	0
410	20241111	114700	175169920	12430	12430	12430	12430	0
411	20241111	114600	175169920	12430	12430	12430	12430	0
412	20241111	114500	175169920	12430	12430	12430	12430	0
413	20241111	114400	175169920	12430	12430	12430	12430	0
414	20241111	114300	175169920	12430	12430	12430	12430	0
415	20241111	114200	175169920	12430	12450	12450	12430	318
416	20241111	114100	171215540	12450	12450	12450	12450	0
417	20241111	114000	171215540	12450	12450	12450	12450	0
418	20241111	113900	171215540	12450	12450	12450	12450	0
419	20241111	113800	171215540	12450	12450	12450	12450	0
420	20241111	113700	171215540	12450	12450	12450	12450	0
421	20241111	113600	171215540	12450	12450	12450	12450	2
422	20241111	113500	171190640	12450	12450	12450	12450	0
423	20241111	113400	171190640	12450	12450	12450	12450	0
424	20241111	113300	171190640	12450	12450	12450	12450	0
425	20241111	113200	171190640	12450	12460	12460	12450	154
426	20241111	113100	169273240	12450	12450	12450	12450	0
427	20241111	113000	169273240	12450	12450	12450	12450	0
428	20241111	112900	169273240	12450	12450	12450	12450	0
429	20241111	112800	169273240	12450	12450	12450	12450	0
430	20241111	112700	169273240	12450	12450	12450	12450	0
431	20241111	112600	169273240	12450	12450	12450	12450	0
432	20241111	112500	169273240	12450	12470	12470	12450	11
433	20241111	112400	169136090	12460	12460	12460	12460	0
434	20241111	112300	169136090	12460	12460	12460	12460	0
435	20241111	112200	169136090	12460	12460	12460	12460	0
436	20241111	112100	169136090	12460	12460	12460	12460	0
437	20241111	112000	169136090	12460	12460	12460	12460	0
438	20241111	111900	169136090	12460	12460	12460	12460	0
439	20241111	111800	169136090	12460	12460	12460	12460	0
440	20241111	111700	169136090	12460	12460	12460	12460	0
441	20241111	111600	169136090	12460	12460	12460	12460	0
442	20241111	111500	169136090	12460	12460	12460	12460	0
443	20241111	111400	169136090	12460	12460	12460	12460	6
444	20241111	111300	169061330	12470	12490	12490	12470	1000
445	20241111	111200	156582970	12510	12510	12510	12510	0
446	20241111	111100	156582970	12510	12510	12510	12510	0
447	20241111	111000	156582970	12510	12490	12510	12490	176
448	20241111	110900	154383020	12490	12490	12500	12490	21
449	20241111	110800	154120700	12490	12490	12490	12490	4
450	20241111	110700	154070740	12490	12490	12490	12490	16
451	20241111	110600	153870900	12490	12490	12490	12490	0
452	20241111	110500	153870900	12490	12490	12490	12490	2
453	20241111	110400	153845920	12490	12490	12490	12490	0
454	20241111	110300	153845920	12490	12490	12490	12490	2
455	20241111	110200	153820940	12480	12480	12480	12480	0
456	20241111	110100	153820940	12480	12480	12480	12480	191
457	20241111	110000	151437260	12480	12490	12490	12480	12
458	20241111	105900	151287490	12480	12480	12480	12480	0
459	20241111	105800	151287490	12480	12480	12480	12480	200
460	20241111	105700	148791490	12500	12490	12510	12490	5
461	20241111	105600	148728990	12500	12500	12500	12500	0
462	20241111	105500	148728990	12500	12490	12500	12490	145
463	20241111	105400	146917920	12490	12490	12490	12490	8
464	20241111	105300	146818000	12500	12510	12510	12480	803
465	20241111	105200	136789330	12530	12520	12530	12520	2
466	20241111	105100	136764280	12530	12530	12530	12530	0
467	20241111	105000	136764280	12530	12510	12530	12510	4
468	20241111	104900	136714200	12530	12530	12530	12530	0
469	20241111	104800	136714200	12530	12510	12530	12500	17
470	20241111	104700	136501310	12520	12520	12520	12520	0
471	20241111	104600	136501310	12520	12520	12520	12520	0
472	20241111	104500	136501310	12520	12520	12520	12520	0
473	20241111	104400	136501310	12520	12520	12520	12500	5
474	20241111	104300	136438740	12500	12500	12500	12500	1
475	20241111	104200	136426240	12490	12490	12490	12490	50
476	20241111	104100	135801740	12510	12510	12510	12510	810
477	20241111	104000	125668640	12510	12510	12510	12510	0
478	20241111	103900	125668640	12510	12510	12510	12510	98
479	20241111	103800	124442660	12510	12510	12510	12510	0
480	20241111	103700	124442660	12510	12510	12510	12510	0
481	20241111	103600	124442660	12510	12500	12510	12500	3
482	20241111	103500	124405150	12500	12500	12500	12500	500
483	20241111	103400	118155150	12510	12500	12510	12500	4
484	20241111	103300	118105140	12500	12510	12510	12500	190
485	20241111	103200	115730130	12510	12510	12510	12510	0
486	20241111	103100	115730130	12510	12510	12510	12510	0
487	20241111	103000	115730130	12510	12510	12530	12510	502
488	20241111	102900	109450090	12510	12510	12530	12510	18
489	20241111	102800	109224780	12520	12520	12520	12520	0
490	20241111	102700	109224780	12520	12510	12520	12510	187
491	20241111	102600	106884420	12530	12530	12530	12530	0
492	20241111	102500	106884420	12530	12530	12530	12530	0
493	20241111	102400	106884420	12530	12530	12530	12530	0
494	20241111	102300	106884420	12530	12530	12530	12530	0
495	20241111	102200	106884420	12530	12520	12530	12520	2
496	20241111	102100	106859370	12520	12520	12520	12520	0
497	20241111	102000	106859370	12520	12510	12520	12510	16
498	20241111	101900	106659200	12500	12500	12500	12500	0
499	20241111	101800	106659200	12500	12500	12500	12500	54
500	20241111	101700	105984200	12510	12510	12510	12510	0
501	20241111	101600	105984200	12510	12510	12510	12510	0
502	20241111	101500	105984200	12510	12510	12520	12500	26
503	20241111	101400	105659100	12500	12500	12500	12500	0
504	20241111	101300	105659100	12500	12500	12500	12500	10
505	20241111	101200	105534100	12510	12510	12510	12510	0
506	20241111	101100	105534100	12510	12510	12510	12510	3
507	20241111	101000	105496570	12510	12510	12510	12510	0
508	20241111	100900	105496570	12510	12510	12510	12510	0
509	20241111	100800	105496570	12510	12510	12510	12510	20
510	20241111	100700	105246370	12510	12510	12510	12510	0
511	20241111	100600	105246370	12510	12510	12510	12510	0
512	20241111	100500	105246370	12510	12510	12510	12510	16
513	20241111	100400	105046210	12500	12500	12500	12500	1
514	20241111	100300	105033710	12510	12500	12510	12500	12
515	20241111	100200	104883700	12500	12500	12500	12500	7
516	20241111	100100	104796200	12490	12500	12510	12490	297
517	20241111	100000	101086640	12510	12500	12510	12500	8
518	20241111	095900	100986630	12490	12500	12500	12490	303
519	20241111	095800	97202090	12490	12490	12490	12490	0
520	20241111	095700	97202090	12490	12490	12490	12490	0
521	20241111	095600	97202090	12490	12490	12490	12490	0
522	20241111	095500	97202090	12490	12490	12490	12490	0
523	20241111	095400	97202090	12490	12490	12490	12490	0
524	20241111	095300	97202090	12490	12490	12490	12490	0
525	20241111	095200	97202090	12490	12490	12490	12490	50
526	20241111	095100	96577590	12480	12520	12520	12480	3077
527	20241111	095000	58094490	12520	12520	12520	12520	0
528	20241111	094900	58094490	12520	12530	12530	12520	828
529	20241111	094800	47725700	12530	12530	12530	12530	0
530	20241111	094700	47725700	12530	12530	12530	12530	0
531	20241111	094600	47725700	12530	12530	12530	12530	100
532	20241111	094500	46472700	12540	12540	12540	12540	0
533	20241111	094400	46472700	12540	12540	12540	12540	70
534	20241111	094300	45594900	12540	12540	12540	12540	1
535	20241111	094200	45582360	12540	12540	12540	12540	5
536	20241111	094100	45519660	12540	12530	12540	12530	6
537	20241111	094000	45444470	12540	12540	12550	12530	9
538	20241111	093900	45331660	12550	12540	12550	12540	6
539	20241111	093800	45256410	12530	12530	12530	12530	110
540	20241111	093700	43878110	12530	12530	12530	12530	0
541	20241111	093600	43878110	12530	12530	12530	12530	0
542	20241111	093500	43878110	12530	12530	12530	12530	0
543	20241111	093400	43878110	12530	12540	12540	12530	14
544	20241111	093300	43702670	12550	12550	12550	12550	0
545	20241111	093200	43702670	12550	12550	12550	12550	6
546	20241111	093100	43627370	12550	12550	12550	12550	0
547	20241111	093000	43627370	12550	12550	12550	12550	1
548	20241111	092900	43614820	12560	12560	12560	12560	1
549	20241111	092800	43602260	12540	12540	12540	12540	1
550	20241111	092700	43589720	12530	12560	12560	12530	1034
551	20241111	092600	30630220	12560	12560	12560	12560	0
552	20241111	092500	30630220	12560	12560	12560	12560	0
553	20241111	092400	30630220	12560	12560	12560	12560	10
554	20241111	092300	30504620	12560	12550	12560	12550	91
555	20241111	092200	29361670	12540	12540	12540	12540	5
556	20241111	092100	29298970	12550	12550	12550	12550	0
557	20241111	092000	29298970	12550	12540	12550	12540	89
558	20241111	091900	28182030	12540	12540	12540	12540	42
559	20241111	091800	27655350	12540	12540	12540	12540	20
560	20241111	091700	27404550	12540	12520	12540	12520	25
561	20241111	091600	27091500	12520	12510	12520	12510	115
562	20241111	091500	25651910	12510	12510	12520	12500	139
563	20241111	091400	23913060	12510	12510	12510	12510	0
564	20241111	091300	23913060	12510	12500	12510	12500	23
565	20241111	091200	23625530	12500	12510	12510	12500	160
566	20241111	091100	21625410	12510	12520	12520	12510	2
567	20241111	091000	21600380	12530	12560	12560	12530	474
568	20241111	090900	15654110	12560	12560	12560	12560	0
569	20241111	090800	15654110	12560	12580	12580	12560	745
570	20241111	090700	6291190	12600	12600	12600	12600	300
571	20241111	090600	2511190	12560	12560	12560	12560	0
572	20241111	090500	2511190	12560	12560	12560	12560	0
573	20241111	090400	2511190	12560	12560	12560	12560	0
574	20241111	090300	2511190	12560	12570	12570	12560	61
575	20241111	090200	1744710	12570	12570	12570	12570	30
576	20241111	090100	1367610	12620	12620	12620	12620	15
577	20241111	090000	1178310	12670	12670	12670	12670	93