KissMeData/002020/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183500	404778830	13210	13210	13210	13210	733
3	20241113	183400	404778830	13210	13210	13210	13210	0
4	20241113	183300	404778830	13210	13210	13210	13210	0
5	20241113	183200	404778830	13210	13210	13210	13210	0
6	20241113	183100	404778830	13210	13210	13210	13210	0
7	20241113	183000	404778830	13210	13210	13210	13210	0
8	20241113	182900	404778830	13210	13210	13210	13210	0
9	20241113	182800	404778830	13210	13210	13210	13210	0
10	20241113	182700	404778830	13210	13210	13210	13210	0
11	20241113	182600	404778830	13210	13210	13210	13210	0
12	20241113	182500	404778830	13210	13210	13210	13210	0
13	20241113	182400	404778830	13210	13210	13210	13210	0
14	20241113	182300	404778830	13210	13210	13210	13210	0
15	20241113	182200	404778830	13210	13210	13210	13210	0
16	20241113	182100	404778830	13210	13210	13210	13210	0
17	20241113	182000	404778830	13210	13210	13210	13210	0
18	20241113	181900	404778830	13210	13210	13210	13210	0
19	20241113	181800	404778830	13210	13210	13210	13210	0
20	20241113	181700	404778830	13210	13210	13210	13210	0
21	20241113	181600	404778830	13210	13210	13210	13210	0
22	20241113	181500	404778830	13210	13210	13210	13210	0
23	20241113	181400	404778830	13210	13210	13210	13210	0
24	20241113	181300	404778830	13210	13210	13210	13210	0
25	20241113	181200	404778830	13210	13210	13210	13210	0
26	20241113	181100	404778830	13210	13210	13210	13210	0
27	20241113	181000	404778830	13210	13210	13210	13210	0
28	20241113	180900	404778830	13210	13210	13210	13210	0
29	20241113	180800	404778830	13210	13210	13210	13210	0
30	20241113	180700	404778830	13210	13210	13210	13210	0
31	20241113	180600	404778830	13210	13210	13210	13210	0
32	20241113	180500	404778830	13210	13210	13210	13210	733
33	20241113	180400	404778830	13210	13210	13210	13210	0
34	20241113	180300	404778830	13210	13210	13210	13210	0
35	20241113	180200	404778830	13210	13210	13210	13210	0
36	20241113	180100	404778830	13210	13210	13210	13210	0
37	20241113	180000	404778830	13210	13210	13210	13210	0
38	20241113	175900	404778830	13210	13210	13210	13210	0
39	20241113	175800	404778830	13210	13210	13210	13210	0
40	20241113	175700	404778830	13210	13210	13210	13210	0
41	20241113	175600	404778830	13210	13210	13210	13210	0
42	20241113	175500	404778830	13210	13210	13210	13210	0
43	20241113	175400	404778830	13210	13210	13210	13210	0
44	20241113	175300	404778830	13210	13210	13210	13210	0
45	20241113	175200	404778830	13210	13210	13210	13210	0
46	20241113	175100	404778830	13210	13210	13210	13210	0
47	20241113	175000	404778830	13210	13210	13210	13210	0
48	20241113	174900	404778830	13210	13210	13210	13210	0
49	20241113	174800	404778830	13210	13210	13210	13210	0
50	20241113	174700	404778830	13210	13210	13210	13210	0
51	20241113	174600	404778830	13210	13210	13210	13210	0
52	20241113	174500	404778830	13210	13210	13210	13210	0
53	20241113	174400	404778830	13210	13210	13210	13210	0
54	20241113	174300	404778830	13210	13210	13210	13210	0
55	20241113	174200	404778830	13210	13210	13210	13210	0
56	20241113	174100	404778830	13210	13210	13210	13210	0
57	20241113	174000	404778830	13210	13210	13210	13210	0
58	20241113	173900	404778830	13210	13210	13210	13210	0
59	20241113	173800	404778830	13210	13210	13210	13210	0
60	20241113	173700	404778830	13210	13210	13210	13210	0
61	20241113	173600	404778830	13210	13210	13210	13210	0
62	20241113	173500	404778830	13210	13210	13210	13210	733
63	20241113	173400	404778830	13210	13210	13210	13210	0
64	20241113	173300	404778830	13210	13210	13210	13210	0
65	20241113	173200	404778830	13210	13210	13210	13210	0
66	20241113	173100	404778830	13210	13210	13210	13210	0
67	20241113	173000	404778830	13210	13210	13210	13210	0
68	20241113	172900	404778830	13210	13210	13210	13210	0
69	20241113	172800	404778830	13210	13210	13210	13210	0
70	20241113	172700	404778830	13210	13210	13210	13210	0
71	20241113	172600	404778830	13210	13210	13210	13210	0
72	20241113	172500	404778830	13210	13210	13210	13210	0
73	20241113	172400	404778830	13210	13210	13210	13210	0
74	20241113	172300	404778830	13210	13210	13210	13210	0
75	20241113	172200	404778830	13210	13210	13210	13210	0
76	20241113	172100	404778830	13210	13210	13210	13210	0
77	20241113	172000	404778830	13210	13210	13210	13210	0
78	20241113	171900	404778830	13210	13210	13210	13210	0
79	20241113	171800	404778830	13210	13210	13210	13210	0
80	20241113	171700	404778830	13210	13210	13210	13210	0
81	20241113	171600	404778830	13210	13210	13210	13210	0
82	20241113	171500	404778830	13210	13210	13210	13210	0
83	20241113	171400	404778830	13210	13210	13210	13210	0
84	20241113	171300	404778830	13210	13210	13210	13210	0
85	20241113	171200	404778830	13210	13210	13210	13210	0
86	20241113	171100	404778830	13210	13210	13210	13210	0
87	20241113	171000	404778830	13210	13210	13210	13210	0
88	20241113	170900	404778830	13210	13210	13210	13210	0
89	20241113	170800	404778830	13210	13210	13210	13210	0
90	20241113	170700	404778830	13210	13210	13210	13210	0
91	20241113	170600	404778830	13210	13210	13210	13210	0
92	20241113	170500	404778830	13210	13210	13210	13210	733
93	20241113	170400	404778830	13210	13210	13210	13210	0
94	20241113	170300	404778830	13210	13210	13210	13210	0
95	20241113	170200	404778830	13210	13210	13210	13210	0
96	20241113	170100	404778830	13210	13210	13210	13210	0
97	20241113	170000	404778830	13210	13210	13210	13210	0
98	20241113	165900	404778830	13210	13210	13210	13210	0
99	20241113	165800	404778830	13210	13210	13210	13210	0
100	20241113	165700	404778830	13210	13210	13210	13210	0
101	20241113	165600	404778830	13210	13210	13210	13210	0
102	20241113	165500	404778830	13210	13210	13210	13210	0
103	20241113	165400	404778830	13210	13210	13210	13210	0
104	20241113	165300	404778830	13210	13210	13210	13210	0
105	20241113	165200	404778830	13210	13210	13210	13210	0
106	20241113	165100	404778830	13210	13210	13210	13210	0
107	20241113	165000	404778830	13210	13210	13210	13210	0
108	20241113	164900	404778830	13210	13210	13210	13210	0
109	20241113	164800	404778830	13210	13210	13210	13210	0
110	20241113	164700	404778830	13210	13210	13210	13210	0
111	20241113	164600	404778830	13210	13210	13210	13210	0
112	20241113	164500	404778830	13210	13210	13210	13210	0
113	20241113	164400	404778830	13210	13210	13210	13210	0
114	20241113	164300	404778830	13210	13210	13210	13210	0
115	20241113	164200	404778830	13210	13210	13210	13210	0
116	20241113	164100	404778830	13210	13210	13210	13210	0
117	20241113	164000	404778830	13210	13210	13210	13210	0
118	20241113	163900	404778830	13210	13210	13210	13210	0
119	20241113	163800	404778830	13210	13210	13210	13210	0
120	20241113	163700	404778830	13210	13210	13210	13210	0
121	20241113	163600	404778830	13210	13210	13210	13210	0
122	20241113	163500	404778830	13210	13210	13210	13210	733
123	20241113	163400	404778830	13210	13210	13210	13210	0
124	20241113	163300	404778830	13210	13210	13210	13210	0
125	20241113	163200	404778830	13210	13210	13210	13210	0
126	20241113	163100	404778830	13210	13210	13210	13210	0
127	20241113	163000	404778830	13210	13210	13210	13210	0
128	20241113	162900	404778830	13210	13210	13210	13210	0
129	20241113	162800	404778830	13210	13210	13210	13210	0
130	20241113	162700	404778830	13210	13210	13210	13210	0
131	20241113	162600	404778830	13210	13210	13210	13210	0
132	20241113	162500	404778830	13210	13210	13210	13210	0
133	20241113	162400	404778830	13210	13210	13210	13210	0
134	20241113	162300	404778830	13210	13210	13210	13210	0
135	20241113	162200	404778830	13210	13210	13210	13210	0
136	20241113	162100	404778830	13210	13210	13210	13210	0
137	20241113	162000	404778830	13210	13210	13210	13210	0
138	20241113	161900	404778830	13210	13210	13210	13210	0
139	20241113	161800	404778830	13210	13210	13210	13210	0
140	20241113	161700	404778830	13210	13210	13210	13210	0
141	20241113	161600	404778830	13210	13210	13210	13210	0
142	20241113	161500	404778830	13210	13210	13210	13210	0
143	20241113	161400	404778830	13210	13210	13210	13210	0
144	20241113	161300	404778830	13210	13210	13210	13210	0
145	20241113	161200	404778830	13210	13210	13210	13210	0
146	20241113	161100	404778830	13210	13210	13210	13210	0
147	20241113	161000	404778830	13210	13210	13210	13210	0
148	20241113	160900	404778830	13210	13210	13210	13210	0
149	20241113	160800	404778830	13210	13210	13210	13210	0
150	20241113	160700	404778830	13210	13210	13210	13210	0
151	20241113	160600	404778830	13210	13210	13210	13210	0
152	20241113	160500	404778830	13210	13210	13210	13210	733
153	20241113	160400	404778830	13210	13210	13210	13210	0
154	20241113	160300	404778830	13210	13210	13210	13210	0
155	20241113	160200	404778830	13210	13210	13210	13210	0
156	20241113	160100	404778830	13210	13210	13210	13210	0
157	20241113	160000	404778830	13210	13210	13210	13210	0
158	20241113	155900	404778830	13210	13210	13210	13210	0
159	20241113	155800	404778830	13210	13210	13210	13210	0
160	20241113	155700	404778830	13210	13210	13210	13210	0
161	20241113	155600	404778830	13210	13210	13210	13210	0
162	20241113	155500	404778830	13210	13210	13210	13210	0
163	20241113	155400	404778830	13210	13210	13210	13210	0
164	20241113	155300	404778830	13210	13210	13210	13210	0
165	20241113	155200	404778830	13210	13210	13210	13210	0
166	20241113	155100	404778830	13210	13210	13210	13210	0
167	20241113	155000	404778830	13210	13210	13210	13210	0
168	20241113	154900	404778830	13210	13210	13210	13210	0
169	20241113	154800	404778830	13210	13210	13210	13210	0
170	20241113	154700	404778830	13210	13210	13210	13210	0
171	20241113	154600	404778830	13210	13210	13210	13210	0
172	20241113	154500	404778830	13210	13210	13210	13210	0
173	20241113	154400	404778830	13210	13210	13210	13210	0
174	20241113	154300	404778830	13210	13210	13210	13210	0
175	20241113	154200	404778830	13210	13210	13210	13210	0
176	20241113	154100	404778830	13210	13210	13210	13210	0
177	20241113	154000	404778830	13210	13210	13210	13210	0
178	20241113	153900	404778830	13210	13210	13210	13210	0
179	20241113	153800	404778830	13210	13210	13210	13210	0
180	20241113	153700	404778830	13210	13210	13210	13210	0
181	20241113	153600	404778830	13210	13210	13210	13210	0
182	20241113	153500	404778830	13210	13210	13210	13210	733
183	20241113	153400	404778830	13210	13210	13210	13210	0
184	20241113	153300	404778830	13210	13210	13210	13210	0
185	20241113	153200	404778830	13210	13210	13210	13210	0
186	20241113	153100	404778830	13210	13210	13210	13210	0
187	20241113	153000	404778830	13210	13210	13210	13210	733
188	20241113	152900	395095900	13210	13210	13210	13210	0
189	20241113	152800	395095900	13210	13210	13210	13210	0
190	20241113	152700	395095900	13210	13210	13210	13210	0
191	20241113	152600	395095900	13210	13210	13210	13210	0
192	20241113	152500	395095900	13210	13210	13210	13210	0
193	20241113	152400	395095900	13210	13210	13210	13210	0
194	20241113	152300	395095900	13210	13210	13210	13210	0
195	20241113	152200	395095900	13210	13210	13210	13210	0
196	20241113	152100	395095900	13210	13210	13210	13210	0
197	20241113	152000	395095900	13210	13210	13210	13210	0
198	20241113	151900	395095900	13210	13260	13260	13210	1850
199	20241113	151800	370603520	13260	13270	13270	13250	341
200	20241113	151700	366081500	13270	13260	13270	13260	36
201	20241113	151600	365604030	13270	13270	13270	13260	176
202	20241113	151500	363268560	13270	13270	13270	13260	174
203	20241113	151400	360959830	13270	13270	13270	13270	9
204	20241113	151300	360840400	13270	13270	13270	13270	6
205	20241113	151200	360760780	13270	13270	13270	13270	42
206	20241113	151100	360203440	13280	13270	13280	13270	2
207	20241113	151000	360176890	13270	13270	13270	13270	0
208	20241113	150900	360176890	13270	13280	13280	13270	21
209	20241113	150800	359898060	13280	13290	13290	13280	416
210	20241113	150700	354373520	13290	13290	13290	13280	15
211	20241113	150600	354174190	13280	13290	13290	13280	12
212	20241113	150500	354014750	13290	13290	13290	13280	23
213	20241113	150400	353709090	13280	13280	13280	13280	21
214	20241113	150300	353430210	13280	13280	13280	13280	1
215	20241113	150200	353416930	13290	13290	13300	13280	86
216	20241113	150100	352274050	13280	13280	13280	13280	1
217	20241113	150000	352260770	13290	13280	13290	13280	23
218	20241113	145900	351955320	13280	13280	13280	13280	6
219	20241113	145800	351875640	13280	13280	13280	13280	0
220	20241113	145700	351875640	13280	13290	13290	13280	44
221	20241113	145600	351291060	13290	13290	13290	13290	5
222	20241113	145500	351224610	13290	13290	13290	13290	52
223	20241113	145400	350533530	13290	13290	13290	13290	0
224	20241113	145300	350533530	13290	13290	13290	13290	1
225	20241113	145200	350520240	13290	13290	13290	13290	1
226	20241113	145100	350506950	13290	13290	13290	13290	0
227	20241113	145000	350506950	13290	13290	13290	13290	15
228	20241113	144900	350307600	13300	13300	13300	13300	5
229	20241113	144800	350241100	13300	13350	13350	13300	88
230	20241113	144700	349069300	13300	13340	13340	13300	2
231	20241113	144600	349042660	13370	13350	13370	13350	7
232	20241113	144500	348949120	13370	13340	13370	13300	10
233	20241113	144400	348815730	13300	13310	13350	13280	315
234	20241113	144300	344626070	13380	13380	13380	13380	8
235	20241113	144200	344519030	13380	13380	13380	13370	40
236	20241113	144100	343984050	13380	13380	13380	13380	0
237	20241113	144000	343984050	13380	13380	13380	13380	0
238	20241113	143900	343984050	13380	13340	13380	13340	49
239	20241113	143800	343329940	13330	13310	13330	13310	22
240	20241113	143700	343036820	13310	13300	13310	13300	61
241	20241113	143600	342225130	13290	13290	13290	13290	31
242	20241113	143500	341813140	13300	13300	13300	13300	0
243	20241113	143400	341813140	13300	13300	13300	13300	0
244	20241113	143300	341813140	13300	13290	13300	13290	2
245	20241113	143200	341786550	13280	13280	13280	13280	0
246	20241113	143100	341786550	13280	13280	13280	13280	20
247	20241113	143000	341520950	13300	13290	13300	13280	32
248	20241113	142900	341095720	13290	13290	13290	13290	0
249	20241113	142800	341095720	13290	13290	13290	13290	0
250	20241113	142700	341095720	13290	13290	13290	13290	1
251	20241113	142600	341082430	13290	13280	13290	13280	48
252	20241113	142500	340444550	13290	13290	13290	13290	20
253	20241113	142400	340178750	13290	13290	13290	13290	0
254	20241113	142300	340178750	13290	13290	13290	13290	1
255	20241113	142200	340165460	13290	13290	13290	13290	2
256	20241113	142100	340138880	13280	13280	13280	13280	7
257	20241113	142000	340045920	13290	13290	13290	13290	23
258	20241113	141900	339740250	13300	13300	13300	13300	0
259	20241113	141800	339740250	13300	13300	13300	13300	0
260	20241113	141700	339740250	13300	13300	13300	13300	3
261	20241113	141600	339700350	13310	13310	13310	13310	2
262	20241113	141500	339673730	13310	13310	13310	13310	0
263	20241113	141400	339673730	13310	13310	13310	13310	0
264	20241113	141300	339673730	13310	13300	13310	13300	11
265	20241113	141200	339527420	13300	13300	13300	13300	0
266	20241113	141100	339527420	13300	13300	13300	13300	0
267	20241113	141000	339527420	13300	13300	13300	13300	2
268	20241113	140900	339500820	13300	13300	13300	13300	5
269	20241113	140800	339434320	13300	13300	13300	13300	0
270	20241113	140700	339434320	13300	13300	13300	13300	0
271	20241113	140600	339434320	13300	13300	13300	13300	9
272	20241113	140500	339314620	13290	13290	13290	13290	0
273	20241113	140400	339314620	13290	13290	13290	13290	0
274	20241113	140300	339314620	13290	13290	13290	13290	2
275	20241113	140200	339288040	13290	13290	13290	13290	0
276	20241113	140100	339288040	13290	13290	13290	13290	0
277	20241113	140000	339288040	13290	13290	13290	13290	30
278	20241113	135900	338889340	13290	13290	13290	13290	0
279	20241113	135800	338889340	13290	13290	13290	13290	0
280	20241113	135700	338889340	13290	13290	13290	13290	10
281	20241113	135600	338756440	13280	13280	13280	13280	0
282	20241113	135500	338756440	13280	13280	13280	13280	2
283	20241113	135400	338729880	13280	13280	13280	13280	0
284	20241113	135300	338729880	13280	13280	13280	13280	0
285	20241113	135200	338729880	13280	13270	13280	13270	38
286	20241113	135100	338225330	13270	13270	13270	13270	53
287	20241113	135000	337522020	13260	13270	13270	13260	70
288	20241113	134900	336593810	13270	13270	13270	13270	9
289	20241113	134800	336474380	13270	13270	13270	13270	2
290	20241113	134700	336447840	13260	13260	13260	13260	1
291	20241113	134600	336434580	13260	13300	13310	13260	814
292	20241113	134500	325614050	13310	13310	13310	13300	11
293	20241113	134400	325467650	13300	13300	13310	13300	80
294	20241113	134300	324403640	13300	13310	13310	13300	37
295	20241113	134200	323911180	13310	13300	13310	13300	1463
296	20241113	134100	304453270	13300	13300	13300	13300	566
297	20241113	134000	296925470	13300	13310	13310	13300	1100
298	20241113	133900	282295300	13310	13300	13310	13300	94
299	20241113	133800	281044360	13300	13310	13310	13300	103
300	20241113	133700	279673460	13310	13310	13310	13310	53
301	20241113	133600	278968030	13300	13300	13300	13300	307
302	20241113	133500	274884930	13300	13330	13330	13300	2239
303	20241113	133400	245100480	13340	13340	13340	13340	0
304	20241113	133300	245100480	13340	13340	13340	13340	0
305	20241113	133200	245100480	13340	13320	13340	13320	2
306	20241113	133100	245073820	13320	13320	13340	13310	594
307	20241113	133000	237157250	13320	13310	13320	13310	33
308	20241113	132900	236717920	13310	13310	13310	13310	280
309	20241113	132800	232991120	13310	13310	13310	13310	90
310	20241113	132700	231793220	13310	13310	13310	13310	0
311	20241113	132600	231793220	13310	13310	13310	13310	0
312	20241113	132500	231793220	13310	13310	13310	13310	20
313	20241113	132400	231527020	13320	13320	13320	13320	0
314	20241113	132300	231527020	13320	13320	13320	13320	0
315	20241113	132200	231527020	13320	13320	13320	13320	0
316	20241113	132100	231527020	13320	13320	13320	13320	0
317	20241113	132000	231527020	13320	13310	13320	13310	23
318	20241113	131900	231220880	13310	13310	13310	13310	0
319	20241113	131800	231220880	13310	13320	13320	13310	30
320	20241113	131700	230821520	13310	13310	13310	13310	0
321	20241113	131600	230821520	13310	13310	13310	13310	24
322	20241113	131500	230502080	13310	13310	13310	13310	0
323	20241113	131400	230502080	13310	13310	13310	13310	51
324	20241113	131300	229823270	13310	13320	13320	13310	262
325	20241113	131200	226333490	13320	13330	13330	13320	100
326	20241113	131100	225000740	13320	13320	13320	13320	0
327	20241113	131000	225000740	13320	13320	13320	13320	113
328	20241113	130900	223495580	13330	13330	13330	13330	1
329	20241113	130800	223482250	13330	13330	13330	13320	53
330	20241113	130700	222776250	13330	13330	13330	13330	0
331	20241113	130600	222776250	13330	13330	13330	13330	0
332	20241113	130500	222776250	13330	13330	13330	13330	0
333	20241113	130400	222776250	13330	13330	13330	13330	2
334	20241113	130300	222749590	13330	13330	13330	13330	152
335	20241113	130200	220723430	13340	13340	13340	13340	0
336	20241113	130100	220723430	13340	13340	13340	13340	0
337	20241113	130000	220723430	13340	13340	13340	13340	2
338	20241113	125900	220696750	13340	13340	13340	13330	57
339	20241113	125800	219936890	13330	13330	13330	13330	0
340	20241113	125700	219936890	13330	13330	13330	13330	50
341	20241113	125600	219270390	13330	13330	13330	13330	21
342	20241113	125500	218990460	13330	13330	13330	13330	30
343	20241113	125400	218590560	13340	13340	13340	13340	8
344	20241113	125300	218483840	13340	13340	13340	13340	0
345	20241113	125200	218483840	13340	13340	13340	13340	1
346	20241113	125100	218470500	13340	13340	13340	13340	1
347	20241113	125000	218457160	13340	13340	13340	13340	0
348	20241113	124900	218457160	13340	13350	13350	13340	110
349	20241113	124800	216989380	13360	13360	13360	13360	0
350	20241113	124700	216989380	13360	13360	13360	13360	0
351	20241113	124600	216989380	13360	13360	13360	13360	0
352	20241113	124500	216989380	13360	13360	13360	13360	0
353	20241113	124400	216989380	13360	13360	13360	13360	0
354	20241113	124300	216989380	13360	13360	13360	13360	0
355	20241113	124200	216989380	13360	13360	13360	13360	2
356	20241113	124100	216962660	13360	13370	13370	13360	16
357	20241113	124000	216748890	13370	13370	13370	13370	0
358	20241113	123900	216748890	13370	13370	13370	13370	24
359	20241113	123800	216428010	13370	13370	13370	13370	11
360	20241113	123700	216280940	13370	13370	13370	13370	40
361	20241113	123600	215746140	13370	13360	13370	13350	108
362	20241113	123500	214303260	13370	13370	13370	13370	9
363	20241113	123400	214182930	13370	13360	13370	13360	44
364	20241113	123300	213594890	13360	13360	13360	13360	75
365	20241113	123200	212592890	13360	13360	13360	13360	3
366	20241113	123100	212552810	13360	13360	13360	13360	0
367	20241113	123000	212552810	13360	13360	13360	13360	0
368	20241113	122900	212552810	13360	13360	13360	13360	3
369	20241113	122800	212512730	13350	13350	13350	13350	1
370	20241113	122700	212499380	13350	13350	13350	13350	0
371	20241113	122600	212499380	13350	13350	13350	13350	0
372	20241113	122500	212499380	13350	13350	13350	13350	0
373	20241113	122400	212499380	13350	13350	13350	13350	30
374	20241113	122300	212098880	13350	13350	13350	13350	9
375	20241113	122200	211978730	13350	13350	13350	13350	1
376	20241113	122100	211965380	13350	13350	13350	13350	0
377	20241113	122000	211965380	13350	13350	13350	13350	2
378	20241113	121900	211938680	13340	13340	13340	13340	0
379	20241113	121800	211938680	13340	13340	13340	13340	0
380	20241113	121700	211938680	13340	13340	13340	13340	0
381	20241113	121600	211938680	13340	13340	13340	13340	0
382	20241113	121500	211938680	13340	13340	13340	13340	0
383	20241113	121400	211938680	13340	13340	13340	13340	0
384	20241113	121300	211938680	13340	13340	13340	13340	0
385	20241113	121200	211938680	13340	13350	13350	13340	27
386	20241113	121100	211578250	13350	13350	13350	13350	0
387	20241113	121000	211578250	13350	13350	13350	13350	0
388	20241113	120900	211578250	13350	13350	13350	13350	0
389	20241113	120800	211578250	13350	13350	13350	13350	0
390	20241113	120700	211578250	13350	13350	13350	13350	116
391	20241113	120600	210029650	13350	13350	13350	13350	20
392	20241113	120500	209762650	13350	13350	13350	13350	0
393	20241113	120400	209762650	13350	13340	13350	13340	216
394	20241113	120300	206880980	13330	13330	13330	13330	0
395	20241113	120200	206880980	13330	13330	13330	13330	0
396	20241113	120100	206880980	13330	13330	13330	13330	8
397	20241113	120000	206774340	13340	13340	13340	13340	1
398	20241113	115900	206761000	13330	13330	13330	13330	0
399	20241113	115800	206761000	13330	13330	13330	13330	0
400	20241113	115700	206761000	13330	13330	13330	13330	0
401	20241113	115600	206761000	13330	13330	13330	13330	0
402	20241113	115500	206761000	13330	13330	13330	13330	1
403	20241113	115400	206747670	13320	13320	13320	13320	0
404	20241113	115300	206747670	13320	13320	13320	13320	0
405	20241113	115200	206747670	13320	13320	13320	13320	0
406	20241113	115100	206747670	13320	13320	13320	13320	0
407	20241113	115000	206747670	13320	13340	13340	13320	153
408	20241113	114900	204708540	13350	13350	13350	13350	0
409	20241113	114800	204708540	13350	13340	13350	13340	27
410	20241113	114700	204348140	13350	13350	13350	13350	0
411	20241113	114600	204348140	13350	13350	13350	13350	0
412	20241113	114500	204348140	13350	13350	13350	13350	4
413	20241113	114400	204294740	13340	13340	13340	13340	4
414	20241113	114300	204241380	13330	13330	13330	13330	0
415	20241113	114200	204241380	13330	13330	13330	13330	37
416	20241113	114100	203748170	13330	13330	13330	13330	0
417	20241113	114000	203748170	13330	13330	13330	13330	30
418	20241113	113900	203348270	13320	13320	13320	13320	0
419	20241113	113800	203348270	13320	13330	13330	13320	96
420	20241113	113700	202069530	13320	13340	13340	13320	136
421	20241113	113600	200256530	13350	13350	13350	13350	0
422	20241113	113500	200256530	13350	13350	13350	13350	0
423	20241113	113400	200256530	13350	13350	13350	13350	0
424	20241113	113300	200256530	13350	13350	13350	13350	8
425	20241113	113200	200149730	13350	13350	13350	13350	0
426	20241113	113100	200149730	13350	13350	13350	13350	0
427	20241113	113000	200149730	13350	13340	13350	13340	23
428	20241113	112900	199842700	13350	13350	13350	13350	38
429	20241113	112800	199335400	13340	13340	13340	13340	0
430	20241113	112700	199335400	13340	13340	13340	13340	175
431	20241113	112600	197000900	13330	13340	13340	13330	17
432	20241113	112500	196774140	13340	13320	13340	13320	3
433	20241113	112400	196734160	13320	13330	13330	13320	239
434	20241113	112300	193550490	13330	13330	13330	13330	0
435	20241113	112200	193550490	13330	13330	13330	13320	108
436	20241113	112100	192110870	13330	13330	13330	13330	11
437	20241113	112000	191964240	13320	13320	13320	13320	0
438	20241113	111900	191964240	13320	13320	13320	13320	0
439	20241113	111800	191964240	13320	13320	13320	13320	0
440	20241113	111700	191964240	13320	13330	13330	13320	211
441	20241113	111600	189151630	13320	13330	13330	13320	121
442	20241113	111500	187538960	13320	13320	13320	13320	0
443	20241113	111400	187538960	13320	13320	13320	13320	0
444	20241113	111300	187538960	13320	13320	13320	13320	0
445	20241113	111200	187538960	13320	13320	13320	13320	23
446	20241113	111100	187232600	13340	13310	13340	13310	2
447	20241113	111000	187205950	13340	13330	13340	13330	3
448	20241113	110900	187165950	13320	13340	13340	13310	89
449	20241113	110800	185980030	13300	13300	13300	13300	0
450	20241113	110700	185980030	13300	13310	13310	13300	193
451	20241113	110600	183411590	13340	13320	13350	13310	172
452	20241113	110500	181120360	13320	13350	13350	13320	215
453	20241113	110400	178254210	13350	13340	13380	13340	115
454	20241113	110300	176720040	13350	13430	13430	13350	876
455	20241113	110200	164992960	13440	13440	13440	13440	0
456	20241113	110100	164992960	13440	13440	13440	13440	0
457	20241113	110000	164992960	13440	13440	13440	13440	0
458	20241113	105900	164992960	13440	13440	13440	13440	1
459	20241113	105800	164979520	13430	13430	13430	13430	0
460	20241113	105700	164979520	13430	13430	13430	13430	3
461	20241113	105600	164939230	13430	13430	13430	13430	0
462	20241113	105500	164939230	13430	13430	13430	13430	1
463	20241113	105400	164925800	13430	13420	13430	13420	2
464	20241113	105300	164898950	13420	13420	13420	13420	35
465	20241113	105200	164429250	13410	13410	13410	13410	0
466	20241113	105100	164429250	13410	13420	13420	13410	193
467	20241113	105000	161839420	13420	13420	13420	13420	0
468	20241113	104900	161839420	13420	13420	13420	13420	10
469	20241113	104800	161705220	13420	13420	13420	13420	15
470	20241113	104700	161503920	13420	13420	13420	13420	28
471	20241113	104600	161128160	13410	13400	13410	13400	170
472	20241113	104500	158850150	13380	13380	13380	13380	0
473	20241113	104400	158850150	13380	13380	13380	13380	0
474	20241113	104300	158850150	13380	13400	13400	13380	6
475	20241113	104200	158769770	13400	13390	13400	13380	18
476	20241113	104100	158528770	13390	13400	13400	13390	101
477	20241113	104000	157175470	13390	13410	13420	13390	633
478	20241113	103900	148691760	13400	13420	13420	13400	694
479	20241113	103800	139389800	13410	13420	13420	13410	53
480	20241113	103700	138679050	13420	13420	13420	13420	3
481	20241113	103600	138638790	13420	13420	13420	13420	1
482	20241113	103500	138625370	13420	13430	13430	13420	779
483	20241113	103400	128168760	13440	13440	13440	13440	1
484	20241113	103300	128155320	13440	13440	13440	13440	10
485	20241113	103200	128020920	13440	13430	13440	13430	2
486	20241113	103100	127994050	13430	13440	13440	13430	24
487	20241113	103000	127671720	13430	13430	13430	13430	71
488	20241113	102900	126718190	13420	13420	13420	13420	581
489	20241113	102800	118921170	13430	13430	13430	13420	28
490	20241113	102700	118545150	13420	13430	13430	13420	9
491	20241113	102600	118424360	13420	13480	13480	13420	1107
492	20241113	102500	103532280	13490	13490	13490	13490	1
493	20241113	102400	103518790	13490	13490	13490	13490	4
494	20241113	102300	103464830	13490	13490	13490	13490	1
495	20241113	102200	103451340	13480	13480	13480	13480	0
496	20241113	102100	103451340	13480	13480	13480	13480	0
497	20241113	102000	103451340	13480	13480	13480	13480	0
498	20241113	101900	103451340	13480	13480	13480	13480	4
499	20241113	101800	103397420	13490	13490	13490	13490	1
500	20241113	101700	103383930	13480	13480	13480	13480	24
501	20241113	101600	103060410	13480	13480	13480	13480	0
502	20241113	101500	103060410	13480	13480	13480	13480	49
503	20241113	101400	102399890	13470	13470	13470	13470	21
504	20241113	101300	102117020	13470	13470	13470	13470	113
505	20241113	101200	100594910	13460	13460	13460	13460	32
506	20241113	101100	100164190	13460	13470	13470	13460	56
507	20241113	101000	99410100	13460	13470	13470	13460	37
508	20241113	100900	98912040	13480	13480	13480	13480	60
509	20241113	100800	98103240	13470	13520	13520	13470	1523
510	20241113	100700	77545740	13530	13530	13530	13530	1
511	20241113	100600	77532210	13520	13520	13520	13520	0
512	20241113	100500	77532210	13520	13540	13540	13520	287
513	20241113	100400	73648050	13550	13550	13550	13550	0
514	20241113	100300	73648050	13550	13550	13550	13550	1
515	20241113	100200	73634500	13540	13540	13540	13540	41
516	20241113	100100	73079360	13540	13540	13540	13540	3
517	20241113	100000	73038740	13540	13540	13540	13540	3
518	20241113	095900	72998120	13540	13540	13540	13540	1
519	20241113	095800	72984580	13530	13530	13530	13530	75
520	20241113	095700	71969830	13520	13530	13530	13520	126
521	20241113	095600	70266150	13540	13540	13540	13540	0
522	20241113	095500	70266150	13540	13540	13540	13540	1
523	20241113	095400	70252610	13530	13540	13540	13530	89
524	20241113	095300	69048400	13550	13550	13550	13550	0
525	20241113	095200	69048400	13550	13550	13550	13550	0
526	20241113	095100	69048400	13550	13550	13550	13550	5
527	20241113	095000	68980650	13550	13550	13550	13550	0
528	20241113	094900	68980650	13550	13550	13550	13550	10
529	20241113	094800	68845150	13540	13540	13540	13540	0
530	20241113	094700	68845150	13540	13560	13560	13540	128
531	20241113	094600	67111000	13570	13570	13570	13570	0
532	20241113	094500	67111000	13570	13570	13570	13570	0
533	20241113	094400	67111000	13570	13570	13570	13570	1
534	20241113	094300	67097430	13580	13570	13580	13570	14
535	20241113	094200	66907440	13580	13570	13580	13570	3
536	20241113	094100	66866720	13570	13560	13570	13560	179
537	20241113	094000	64439470	13550	13550	13550	13550	11
538	20241113	093900	64290420	13550	13530	13550	13530	109
539	20241113	093800	62814740	13530	13530	13530	13530	14
540	20241113	093700	62625320	13530	13530	13530	13530	5
541	20241113	093600	62557670	13520	13550	13550	13520	30
542	20241113	093500	62151660	13550	13530	13550	13520	728
543	20241113	093400	52300870	13520	13530	13530	13520	3
544	20241113	093300	52260290	13530	13520	13530	13520	24
545	20241113	093200	51935600	13530	13510	13530	13510	179
546	20241113	093100	49516780	13510	13520	13520	13510	332
547	20241113	093000	45030350	13520	13520	13520	13520	0
548	20241113	092900	45030350	13520	13540	13540	13520	252
549	20241113	092800	41619030	13540	13550	13550	13540	433
550	20241113	092700	35752320	13550	13550	13550	13540	148
551	20241113	092600	33747060	13550	13550	13550	13550	316
552	20241113	092500	29465260	13550	13560	13560	13550	185
553	20241113	092400	26956880	13560	13560	13560	13560	0
554	20241113	092300	26956880	13560	13560	13560	13560	22
555	20241113	092200	26658560	13560	13580	13580	13560	215
556	20241113	092100	23742970	13580	13610	13610	13580	72
557	20241113	092000	22764630	13590	13590	13590	13590	0
558	20241113	091900	22764630	13590	13590	13590	13590	0
559	20241113	091800	22764630	13590	13590	13590	13590	77
560	20241113	091700	21718200	13590	13640	13640	13590	438
561	20241113	091600	15754170	13600	13610	13610	13600	302
562	20241113	091500	11646950	13640	13640	13640	13640	10
563	20241113	091400	11510550	13610	13650	13650	13610	14
564	20241113	091300	11319610	13650	13650	13650	13650	1
565	20241113	091200	11305960	13600	13650	13650	13600	13
566	20241113	091100	11128610	13650	13650	13650	13650	6
567	20241113	091000	11046710	13600	13610	13610	13600	419
568	20241113	090900	5344360	13610	13620	13620	13610	120
569	20241113	090800	3710050	13660	13670	13670	13660	2
570	20241113	090700	3682720	13670	13620	13670	13620	4
571	20241113	090600	3628190	13620	13620	13670	13620	31
572	20241113	090500	3205820	13610	13680	13680	13610	77
573	20241113	090400	2152740	13720	13620	13720	13610	71
574	20241113	090300	1184280	13620	13620	13620	13620	1
575	20241113	090200	1170660	13610	13620	13620	13610	21
576	20241113	090100	884650	13610	13610	13610	13610	0
577	20241113	090000	884650	13610	13610	13610	13610	65