KissMeData/016100/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190000	78673065	2710	2710	2710	2710	279
3	20241112	185900	78673065	2710	2710	2710	2710	0
4	20241112	185800	78673065	2710	2710	2710	2710	0
5	20241112	185700	78673065	2710	2710	2710	2710	0
6	20241112	185600	78673065	2710	2710	2710	2710	0
7	20241112	185500	78673065	2710	2710	2710	2710	0
8	20241112	185400	78673065	2710	2710	2710	2710	0
9	20241112	185300	78673065	2710	2710	2710	2710	0
10	20241112	185200	78673065	2710	2710	2710	2710	0
11	20241112	185100	78673065	2710	2710	2710	2710	0
12	20241112	185000	78673065	2710	2710	2710	2710	0
13	20241112	184900	78673065	2710	2710	2710	2710	0
14	20241112	184800	78673065	2710	2710	2710	2710	0
15	20241112	184700	78673065	2710	2710	2710	2710	0
16	20241112	184600	78673065	2710	2710	2710	2710	0
17	20241112	184500	78673065	2710	2710	2710	2710	0
18	20241112	184400	78673065	2710	2710	2710	2710	0
19	20241112	184300	78673065	2710	2710	2710	2710	0
20	20241112	184200	78673065	2710	2710	2710	2710	0
21	20241112	184100	78673065	2710	2710	2710	2710	0
22	20241112	184000	78673065	2710	2710	2710	2710	0
23	20241112	183900	78673065	2710	2710	2710	2710	0
24	20241112	183800	78673065	2710	2710	2710	2710	0
25	20241112	183700	78673065	2710	2710	2710	2710	0
26	20241112	183600	78673065	2710	2710	2710	2710	0
27	20241112	183500	78673065	2710	2710	2710	2710	0
28	20241112	183400	78673065	2710	2710	2710	2710	0
29	20241112	183300	78673065	2710	2710	2710	2710	0
30	20241112	183200	78673065	2710	2710	2710	2710	0
31	20241112	183100	78673065	2710	2710	2710	2710	0
32	20241112	183000	78673065	2710	2710	2710	2710	279
33	20241112	182900	78673065	2710	2710	2710	2710	0
34	20241112	182800	78673065	2710	2710	2710	2710	0
35	20241112	182700	78673065	2710	2710	2710	2710	0
36	20241112	182600	78673065	2710	2710	2710	2710	0
37	20241112	182500	78673065	2710	2710	2710	2710	0
38	20241112	182400	78673065	2710	2710	2710	2710	0
39	20241112	182300	78673065	2710	2710	2710	2710	0
40	20241112	182200	78673065	2710	2710	2710	2710	0
41	20241112	182100	78673065	2710	2710	2710	2710	0
42	20241112	182000	78673065	2710	2710	2710	2710	0
43	20241112	181900	78673065	2710	2710	2710	2710	0
44	20241112	181800	78673065	2710	2710	2710	2710	0
45	20241112	181700	78673065	2710	2710	2710	2710	0
46	20241112	181600	78673065	2710	2710	2710	2710	0
47	20241112	181500	78673065	2710	2710	2710	2710	0
48	20241112	181400	78673065	2710	2710	2710	2710	0
49	20241112	181300	78673065	2710	2710	2710	2710	0
50	20241112	181200	78673065	2710	2710	2710	2710	0
51	20241112	181100	78673065	2710	2710	2710	2710	0
52	20241112	181000	78673065	2710	2710	2710	2710	0
53	20241112	180900	78673065	2710	2710	2710	2710	0
54	20241112	180800	78673065	2710	2710	2710	2710	0
55	20241112	180700	78673065	2710	2710	2710	2710	0
56	20241112	180600	78673065	2710	2710	2710	2710	0
57	20241112	180500	78673065	2710	2710	2710	2710	0
58	20241112	180400	78673065	2710	2710	2710	2710	0
59	20241112	180300	78673065	2710	2710	2710	2710	0
60	20241112	180200	78673065	2710	2710	2710	2710	0
61	20241112	180100	78673065	2710	2710	2710	2710	0
62	20241112	180000	78673065	2710	2710	2710	2710	279
63	20241112	175900	78673065	2710	2710	2710	2710	0
64	20241112	175800	78673065	2710	2710	2710	2710	0
65	20241112	175700	78673065	2710	2710	2710	2710	0
66	20241112	175600	78673065	2710	2710	2710	2710	0
67	20241112	175500	78673065	2710	2710	2710	2710	0
68	20241112	175400	78673065	2710	2710	2710	2710	0
69	20241112	175300	78673065	2710	2710	2710	2710	0
70	20241112	175200	78673065	2710	2710	2710	2710	0
71	20241112	175100	78673065	2710	2710	2710	2710	0
72	20241112	175000	78673065	2710	2710	2710	2710	0
73	20241112	174900	78673065	2710	2710	2710	2710	0
74	20241112	174800	78673065	2710	2710	2710	2710	0
75	20241112	174700	78673065	2710	2710	2710	2710	0
76	20241112	174600	78673065	2710	2710	2710	2710	0
77	20241112	174500	78673065	2710	2710	2710	2710	0
78	20241112	174400	78673065	2710	2710	2710	2710	0
79	20241112	174300	78673065	2710	2710	2710	2710	0
80	20241112	174200	78673065	2710	2710	2710	2710	0
81	20241112	174100	78673065	2710	2710	2710	2710	0
82	20241112	174000	78673065	2710	2710	2710	2710	0
83	20241112	173900	78673065	2710	2710	2710	2710	0
84	20241112	173800	78673065	2710	2710	2710	2710	0
85	20241112	173700	78673065	2710	2710	2710	2710	0
86	20241112	173600	78673065	2710	2710	2710	2710	0
87	20241112	173500	78673065	2710	2710	2710	2710	0
88	20241112	173400	78673065	2710	2710	2710	2710	0
89	20241112	173300	78673065	2710	2710	2710	2710	0
90	20241112	173200	78673065	2710	2710	2710	2710	0
91	20241112	173100	78673065	2710	2710	2710	2710	0
92	20241112	173000	78673065	2710	2710	2710	2710	279
93	20241112	172900	78673065	2710	2710	2710	2710	0
94	20241112	172800	78673065	2710	2710	2710	2710	0
95	20241112	172700	78673065	2710	2710	2710	2710	0
96	20241112	172600	78673065	2710	2710	2710	2710	0
97	20241112	172500	78673065	2710	2710	2710	2710	0
98	20241112	172400	78673065	2710	2710	2710	2710	0
99	20241112	172300	78673065	2710	2710	2710	2710	0
100	20241112	172200	78673065	2710	2710	2710	2710	0
101	20241112	172100	78673065	2710	2710	2710	2710	0
102	20241112	172000	78673065	2710	2710	2710	2710	0
103	20241112	171900	78673065	2710	2710	2710	2710	0
104	20241112	171800	78673065	2710	2710	2710	2710	0
105	20241112	171700	78673065	2710	2710	2710	2710	0
106	20241112	171600	78673065	2710	2710	2710	2710	0
107	20241112	171500	78673065	2710	2710	2710	2710	0
108	20241112	171400	78673065	2710	2710	2710	2710	0
109	20241112	171300	78673065	2710	2710	2710	2710	0
110	20241112	171200	78673065	2710	2710	2710	2710	0
111	20241112	171100	78673065	2710	2710	2710	2710	0
112	20241112	171000	78673065	2710	2710	2710	2710	0
113	20241112	170900	78673065	2710	2710	2710	2710	0
114	20241112	170800	78673065	2710	2710	2710	2710	0
115	20241112	170700	78673065	2710	2710	2710	2710	0
116	20241112	170600	78673065	2710	2710	2710	2710	0
117	20241112	170500	78673065	2710	2710	2710	2710	0
118	20241112	170400	78673065	2710	2710	2710	2710	0
119	20241112	170300	78673065	2710	2710	2710	2710	0
120	20241112	170200	78673065	2710	2710	2710	2710	0
121	20241112	170100	78673065	2710	2710	2710	2710	0
122	20241112	170000	78673065	2710	2710	2710	2710	279
123	20241112	165900	78673065	2710	2710	2710	2710	0
124	20241112	165800	78673065	2710	2710	2710	2710	0
125	20241112	165700	78673065	2710	2710	2710	2710	0
126	20241112	165600	78673065	2710	2710	2710	2710	0
127	20241112	165500	78673065	2710	2710	2710	2710	0
128	20241112	165400	78673065	2710	2710	2710	2710	0
129	20241112	165300	78673065	2710	2710	2710	2710	0
130	20241112	165200	78673065	2710	2710	2710	2710	0
131	20241112	165100	78673065	2710	2710	2710	2710	0
132	20241112	165000	78673065	2710	2710	2710	2710	0
133	20241112	164900	78673065	2710	2710	2710	2710	0
134	20241112	164800	78673065	2710	2710	2710	2710	0
135	20241112	164700	78673065	2710	2710	2710	2710	0
136	20241112	164600	78673065	2710	2710	2710	2710	0
137	20241112	164500	78673065	2710	2710	2710	2710	0
138	20241112	164400	78673065	2710	2710	2710	2710	0
139	20241112	164300	78673065	2710	2710	2710	2710	0
140	20241112	164200	78673065	2710	2710	2710	2710	0
141	20241112	164100	78673065	2710	2710	2710	2710	0
142	20241112	164000	78673065	2710	2710	2710	2710	0
143	20241112	163900	78673065	2710	2710	2710	2710	0
144	20241112	163800	78673065	2710	2710	2710	2710	0
145	20241112	163700	78673065	2710	2710	2710	2710	0
146	20241112	163600	78673065	2710	2710	2710	2710	0
147	20241112	163500	78673065	2710	2710	2710	2710	0
148	20241112	163400	78673065	2710	2710	2710	2710	0
149	20241112	163300	78673065	2710	2710	2710	2710	0
150	20241112	163200	78673065	2710	2710	2710	2710	0
151	20241112	163100	78673065	2710	2710	2710	2710	0
152	20241112	163000	78673065	2710	2710	2710	2710	279
153	20241112	162900	78673065	2710	2710	2710	2710	0
154	20241112	162800	78673065	2710	2710	2710	2710	0
155	20241112	162700	78673065	2710	2710	2710	2710	0
156	20241112	162600	78673065	2710	2710	2710	2710	0
157	20241112	162500	78673065	2710	2710	2710	2710	0
158	20241112	162400	78673065	2710	2710	2710	2710	0
159	20241112	162300	78673065	2710	2710	2710	2710	0
160	20241112	162200	78673065	2710	2710	2710	2710	0
161	20241112	162100	78673065	2710	2710	2710	2710	0
162	20241112	162000	78673065	2710	2710	2710	2710	0
163	20241112	161900	78673065	2710	2710	2710	2710	0
164	20241112	161800	78673065	2710	2710	2710	2710	0
165	20241112	161700	78673065	2710	2710	2710	2710	0
166	20241112	161600	78673065	2710	2710	2710	2710	0
167	20241112	161500	78673065	2710	2710	2710	2710	0
168	20241112	161400	78673065	2710	2710	2710	2710	0
169	20241112	161300	78673065	2710	2710	2710	2710	0
170	20241112	161200	78673065	2710	2710	2710	2710	0
171	20241112	161100	78673065	2710	2710	2710	2710	0
172	20241112	161000	78673065	2710	2710	2710	2710	0
173	20241112	160900	78673065	2710	2710	2710	2710	0
174	20241112	160800	78673065	2710	2710	2710	2710	0
175	20241112	160700	78673065	2710	2710	2710	2710	0
176	20241112	160600	78673065	2710	2710	2710	2710	0
177	20241112	160500	78673065	2710	2710	2710	2710	0
178	20241112	160400	78673065	2710	2710	2710	2710	0
179	20241112	160300	78673065	2710	2710	2710	2710	0
180	20241112	160200	78673065	2710	2710	2710	2710	0
181	20241112	160100	78673065	2710	2710	2710	2710	0
182	20241112	160000	78673065	2710	2710	2710	2710	279
183	20241112	155900	78673065	2710	2710	2710	2710	0
184	20241112	155800	78673065	2710	2710	2710	2710	0
185	20241112	155700	78673065	2710	2710	2710	2710	0
186	20241112	155600	78673065	2710	2710	2710	2710	0
187	20241112	155500	78673065	2710	2710	2710	2710	0
188	20241112	155400	78673065	2710	2710	2710	2710	0
189	20241112	155300	78673065	2710	2710	2710	2710	0
190	20241112	155200	78673065	2710	2710	2710	2710	0
191	20241112	155100	78673065	2710	2710	2710	2710	0
192	20241112	155000	78673065	2710	2710	2710	2710	0
193	20241112	154900	78673065	2710	2710	2710	2710	0
194	20241112	154800	78673065	2710	2710	2710	2710	0
195	20241112	154700	78673065	2710	2710	2710	2710	0
196	20241112	154600	78673065	2710	2710	2710	2710	0
197	20241112	154500	78673065	2710	2710	2710	2710	0
198	20241112	154400	78673065	2710	2710	2710	2710	0
199	20241112	154300	78673065	2710	2710	2710	2710	0
200	20241112	154200	78673065	2710	2710	2710	2710	0
201	20241112	154100	78673065	2710	2710	2710	2710	0
202	20241112	154000	78673065	2710	2710	2710	2710	0
203	20241112	153900	78673065	2710	2710	2710	2710	0
204	20241112	153800	78673065	2710	2710	2710	2710	0
205	20241112	153700	78673065	2710	2710	2710	2710	0
206	20241112	153600	78673065	2710	2710	2710	2710	0
207	20241112	153500	78673065	2710	2710	2710	2710	0
208	20241112	153400	78673065	2710	2710	2710	2710	0
209	20241112	153300	78673065	2710	2710	2710	2710	0
210	20241112	153200	78673065	2710	2710	2710	2710	0
211	20241112	153100	78673065	2710	2710	2710	2710	0
212	20241112	153000	78673065	2710	2710	2710	2710	558
213	20241112	152900	77916975	2730	2730	2730	2730	0
214	20241112	152800	77916975	2730	2730	2730	2730	0
215	20241112	152700	77916975	2730	2730	2730	2730	0
216	20241112	152600	77916975	2730	2730	2730	2730	0
217	20241112	152500	77916975	2730	2730	2730	2730	0
218	20241112	152400	77916975	2730	2730	2730	2730	0
219	20241112	152300	77916975	2730	2730	2730	2730	0
220	20241112	152200	77916975	2730	2730	2730	2730	0
221	20241112	152100	77916975	2730	2730	2730	2730	0
222	20241112	152000	77916975	2730	2730	2730	2730	0
223	20241112	151900	77916975	2730	2730	2730	2730	0
224	20241112	151800	77916975	2730	2715	2730	2715	417
225	20241112	151700	76784800	2730	2730	2730	2730	0
226	20241112	151600	76784800	2730	2730	2730	2730	0
227	20241112	151500	76784800	2730	2730	2730	2730	0
228	20241112	151400	76784800	2730	2730	2730	2730	0
229	20241112	151300	76784800	2730	2730	2730	2730	0
230	20241112	151200	76784800	2730	2730	2730	2730	0
231	20241112	151100	76784800	2730	2730	2730	2730	0
232	20241112	151000	76784800	2730	2730	2730	2730	0
233	20241112	150900	76784800	2730	2700	2730	2700	65
234	20241112	150800	76608020	2730	2730	2730	2730	0
235	20241112	150700	76608020	2730	2660	2730	2660	400
236	20241112	150600	75538760	2670	2660	2670	2660	34
237	20241112	150500	75448200	2665	2665	2665	2665	18
238	20241112	150400	75400230	2675	2675	2675	2675	0
239	20241112	150300	75400230	2675	2675	2675	2675	10
240	20241112	150200	75373480	2675	2675	2675	2675	1
241	20241112	150100	75370805	2605	2690	2695	2605	313
242	20241112	150000	74553565	2670	2665	2705	2665	41
243	20241112	145900	74443635	2660	2665	2665	2660	2
244	20241112	145800	74438310	2665	2665	2665	2605	597
245	20241112	145700	72868415	2705	2705	2705	2705	0
246	20241112	145600	72868415	2705	2705	2705	2705	0
247	20241112	145500	72868415	2705	2705	2705	2705	0
248	20241112	145400	72868415	2705	2685	2705	2685	15
249	20241112	145300	72828045	2685	2695	2695	2685	20
250	20241112	145200	72774245	2705	2685	2705	2630	771
251	20241112	145100	70730770	2710	2710	2710	2710	0
252	20241112	145000	70730770	2710	2710	2710	2710	0
253	20241112	144900	70730770	2710	2710	2710	2710	0
254	20241112	144800	70730770	2710	2710	2710	2710	0
255	20241112	144700	70730770	2710	2710	2710	2710	0
256	20241112	144600	70730770	2710	2710	2710	2710	1
257	20241112	144500	70728060	2690	2690	2690	2690	4
258	20241112	144400	70717300	2715	2715	2715	2715	0
259	20241112	144300	70717300	2715	2715	2715	2715	0
260	20241112	144200	70717300	2715	2715	2715	2715	0
261	20241112	144100	70717300	2715	2715	2715	2715	7
262	20241112	144000	70698295	2715	2705	2715	2705	383
263	20241112	143900	69662000	2710	2710	2710	2710	0
264	20241112	143800	69662000	2710	2710	2710	2710	0
265	20241112	143700	69662000	2710	2710	2710	2710	1
266	20241112	143600	69659290	2725	2725	2725	2725	0
267	20241112	143500	69659290	2725	2725	2725	2725	0
268	20241112	143400	69659290	2725	2725	2725	2725	0
269	20241112	143300	69659290	2725	2725	2725	2725	0
270	20241112	143200	69659290	2725	2725	2725	2725	0
271	20241112	143100	69659290	2725	2725	2725	2725	0
272	20241112	143000	69659290	2725	2725	2725	2725	0
273	20241112	142900	69659290	2725	2725	2725	2725	10
274	20241112	142800	69632040	2725	2725	2725	2725	34
275	20241112	142700	69539390	2725	2725	2725	2725	18
276	20241112	142600	69490340	2725	2725	2725	2725	0
277	20241112	142500	69490340	2725	2725	2730	2725	33
278	20241112	142400	69400410	2730	2730	2730	2730	1
279	20241112	142300	69397680	2725	2725	2725	2725	1
280	20241112	142200	69394955	2730	2730	2730	2730	0
281	20241112	142100	69394955	2730	2730	2730	2730	0
282	20241112	142000	69394955	2730	2725	2730	2725	48
283	20241112	141900	69264150	2730	2725	2730	2725	33
284	20241112	141800	69174220	2725	2725	2725	2720	34
285	20241112	141700	69081685	2730	2730	2730	2730	0
286	20241112	141600	69081685	2730	2720	2730	2720	57
287	20241112	141500	68926520	2720	2700	2720	2700	26
288	20241112	141400	68856300	2725	2725	2725	2725	10
289	20241112	141300	68829050	2730	2720	2730	2720	51
290	20241112	141200	68690185	2725	2720	2725	2720	100
291	20241112	141100	68417825	2725	2705	2725	2705	32
292	20241112	141000	68330815	2700	2700	2700	2700	193
293	20241112	140900	67809715	2700	2690	2700	2690	1007
294	20241112	140800	65100615	2690	2685	2690	2685	67
295	20241112	140700	64920715	2680	2675	2680	2675	525
296	20241112	140600	63513745	2675	2675	2675	2675	0
297	20241112	140500	63513745	2675	2675	2675	2675	0
298	20241112	140400	63513745	2675	2675	2675	2675	0
299	20241112	140300	63513745	2675	2675	2675	2675	0
300	20241112	140200	63513745	2675	2675	2675	2675	10
301	20241112	140100	63486995	2675	2675	2675	2675	0
302	20241112	140000	63486995	2675	2675	2675	2675	11
303	20241112	135900	63457570	2655	2655	2655	2655	0
304	20241112	135800	63457570	2655	2655	2655	2655	0
305	20241112	135700	63457570	2655	2655	2655	2655	0
306	20241112	135600	63457570	2655	2655	2655	2655	0
307	20241112	135500	63457570	2655	2655	2655	2655	0
308	20241112	135400	63457570	2655	2655	2655	2655	47
309	20241112	135300	63332785	2680	2680	2680	2680	0
310	20241112	135200	63332785	2680	2680	2680	2680	0
311	20241112	135100	63332785	2680	2680	2680	2680	28
312	20241112	135000	63257745	2680	2680	2680	2680	0
313	20241112	134900	63257745	2680	2685	2685	2680	90
314	20241112	134800	63016345	2685	2685	2685	2685	56
315	20241112	134700	62865985	2690	2690	2690	2690	0
316	20241112	134600	62865985	2690	2665	2690	2665	301
317	20241112	134500	62063215	2665	2665	2665	2665	0
318	20241112	134400	62063215	2665	2665	2665	2665	1
319	20241112	134300	62060550	2670	2670	2670	2670	6
320	20241112	134200	62044530	2675	2660	2675	2660	103
321	20241112	134100	61770365	2655	2655	2655	2655	0
322	20241112	134000	61770365	2655	2655	2655	2655	80
323	20241112	133900	61557965	2655	2655	2655	2655	0
324	20241112	133800	61557965	2655	2655	2655	2655	0
325	20241112	133700	61557965	2655	2655	2655	2655	0
326	20241112	133600	61557965	2655	2655	2655	2655	1
327	20241112	133500	61555310	2640	2670	2670	2640	1123
328	20241112	133400	58584225	2655	2655	2655	2655	0
329	20241112	133300	58584225	2655	2655	2655	2655	0
330	20241112	133200	58584225	2655	2655	2655	2655	0
331	20241112	133100	58584225	2655	2655	2655	2655	0
332	20241112	133000	58584225	2655	2655	2655	2655	0
333	20241112	132900	58584225	2655	2655	2655	2655	0
334	20241112	132800	58584225	2655	2655	2655	2655	0
335	20241112	132700	58584225	2655	2655	2655	2655	0
336	20241112	132600	58584225	2655	2655	2655	2655	100
337	20241112	132500	58318725	2675	2665	2675	2660	157
338	20241112	132400	57900930	2675	2675	2675	2675	0
339	20241112	132300	57900930	2675	2675	2675	2675	0
340	20241112	132200	57900930	2675	2675	2675	2675	0
341	20241112	132100	57900930	2675	2675	2675	2675	0
342	20241112	132000	57900930	2675	2675	2675	2675	0
343	20241112	131900	57900930	2675	2675	2675	2675	0
344	20241112	131800	57900930	2675	2675	2675	2675	0
345	20241112	131700	57900930	2675	2675	2675	2675	1
346	20241112	131600	57898255	2670	2675	2675	2670	2
347	20241112	131500	57892910	2675	2675	2675	2675	0
348	20241112	131400	57892910	2675	2675	2675	2675	0
349	20241112	131300	57892910	2675	2675	2675	2675	0
350	20241112	131200	57892910	2675	2675	2675	2675	0
351	20241112	131100	57892910	2675	2675	2675	2675	0
352	20241112	131000	57892910	2675	2675	2675	2675	0
353	20241112	130900	57892910	2675	2675	2675	2675	0
354	20241112	130800	57892910	2675	2675	2675	2675	0
355	20241112	130700	57892910	2675	2675	2675	2675	0
356	20241112	130600	57892910	2675	2675	2675	2675	0
357	20241112	130500	57892910	2675	2675	2675	2675	0
358	20241112	130400	57892910	2675	2675	2675	2675	0
359	20241112	130300	57892910	2675	2675	2675	2675	0
360	20241112	130200	57892910	2675	2675	2675	2675	0
361	20241112	130100	57892910	2675	2675	2675	2675	0
362	20241112	130000	57892910	2675	2675	2675	2675	1
363	20241112	125900	57890235	2660	2660	2660	2660	0
364	20241112	125800	57890235	2660	2660	2660	2660	0
365	20241112	125700	57890235	2660	2660	2660	2660	0
366	20241112	125600	57890235	2660	2660	2660	2660	0
367	20241112	125500	57890235	2660	2675	2675	2660	111
368	20241112	125400	57593475	2675	2675	2675	2675	0
369	20241112	125300	57593475	2675	2675	2675	2675	0
370	20241112	125200	57593475	2675	2675	2675	2675	0
371	20241112	125100	57593475	2675	2675	2675	2675	0
372	20241112	125000	57593475	2675	2675	2675	2675	0
373	20241112	124900	57593475	2675	2675	2675	2675	0
374	20241112	124800	57593475	2675	2675	2675	2675	0
375	20241112	124700	57593475	2675	2665	2675	2665	6
376	20241112	124600	57577475	2680	2680	2680	2680	0
377	20241112	124500	57577475	2680	2680	2680	2680	0
378	20241112	124400	57577475	2680	2680	2680	2680	0
379	20241112	124300	57577475	2680	2680	2680	2680	0
380	20241112	124200	57577475	2680	2680	2680	2680	0
381	20241112	124100	57577475	2680	2680	2680	2680	0
382	20241112	124000	57577475	2680	2680	2680	2680	0
383	20241112	123900	57577475	2680	2680	2680	2680	0
384	20241112	123800	57577475	2680	2680	2680	2680	0
385	20241112	123700	57577475	2680	2680	2680	2680	0
386	20241112	123600	57577475	2680	2680	2680	2680	0
387	20241112	123500	57577475	2680	2680	2680	2680	0
388	20241112	123400	57577475	2680	2680	2680	2680	0
389	20241112	123300	57577475	2680	2680	2680	2680	0
390	20241112	123200	57577475	2680	2680	2680	2680	0
391	20241112	123100	57577475	2680	2680	2680	2680	0
392	20241112	123000	57577475	2680	2680	2680	2680	1
393	20241112	122900	57574795	2660	2675	2675	2660	568
394	20241112	122800	56062970	2680	2680	2680	2680	0
395	20241112	122700	56062970	2680	2680	2680	2680	0
396	20241112	122600	56062970	2680	2680	2680	2680	0
397	20241112	122500	56062970	2680	2680	2680	2680	1
398	20241112	122400	56060290	2680	2680	2680	2680	0
399	20241112	122300	56060290	2680	2680	2680	2680	38
400	20241112	122200	55958450	2680	2680	2680	2680	0
401	20241112	122100	55958450	2680	2680	2680	2680	0
402	20241112	122000	55958450	2680	2680	2680	2680	0
403	20241112	121900	55958450	2680	2680	2680	2680	0
404	20241112	121800	55958450	2680	2680	2680	2680	0
405	20241112	121700	55958450	2680	2680	2680	2680	0
406	20241112	121600	55958450	2680	2680	2680	2680	0
407	20241112	121500	55958450	2680	2680	2680	2680	0
408	20241112	121400	55958450	2680	2680	2680	2680	0
409	20241112	121300	55958450	2680	2680	2680	2680	0
410	20241112	121200	55958450	2680	2690	2690	2680	351
411	20241112	121100	55017015	2705	2705	2705	2705	0
412	20241112	121000	55017015	2705	2705	2705	2705	4
413	20241112	120900	55006195	2705	2705	2705	2705	0
414	20241112	120800	55006195	2705	2705	2705	2705	0
415	20241112	120700	55006195	2705	2705	2705	2705	0
416	20241112	120600	55006195	2705	2705	2705	2705	0
417	20241112	120500	55006195	2705	2705	2705	2705	0
418	20241112	120400	55006195	2705	2705	2705	2705	0
419	20241112	120300	55006195	2705	2705	2705	2705	0
420	20241112	120200	55006195	2705	2705	2705	2705	0
421	20241112	120100	55006195	2705	2705	2705	2705	0
422	20241112	120000	55006195	2705	2705	2705	2705	0
423	20241112	115900	55006195	2705	2705	2705	2705	0
424	20241112	115800	55006195	2705	2705	2705	2705	0
425	20241112	115700	55006195	2705	2705	2705	2705	0
426	20241112	115600	55006195	2705	2705	2705	2705	0
427	20241112	115500	55006195	2705	2705	2705	2705	0
428	20241112	115400	55006195	2705	2705	2705	2705	0
429	20241112	115300	55006195	2705	2705	2705	2705	0
430	20241112	115200	55006195	2705	2705	2705	2705	0
431	20241112	115100	55006195	2705	2705	2705	2705	0
432	20241112	115000	55006195	2705	2705	2705	2705	0
433	20241112	114900	55006195	2705	2705	2705	2705	0
434	20241112	114800	55006195	2705	2705	2705	2705	0
435	20241112	114700	55006195	2705	2705	2705	2705	0
436	20241112	114600	55006195	2705	2705	2705	2705	0
437	20241112	114500	55006195	2705	2705	2705	2705	0
438	20241112	114400	55006195	2705	2705	2705	2705	1
439	20241112	114300	55003490	2685	2685	2685	2685	2
440	20241112	114200	54998120	2705	2705	2705	2705	1
441	20241112	114100	54995415	2685	2685	2685	2685	0
442	20241112	114000	54995415	2685	2685	2685	2685	0
443	20241112	113900	54995415	2685	2685	2685	2685	0
444	20241112	113800	54995415	2685	2685	2685	2685	0
445	20241112	113700	54995415	2685	2685	2685	2685	0
446	20241112	113600	54995415	2685	2685	2685	2685	0
447	20241112	113500	54995415	2685	2685	2685	2685	0
448	20241112	113400	54995415	2685	2685	2685	2685	0
449	20241112	113300	54995415	2685	2685	2685	2685	0
450	20241112	113200	54995415	2685	2685	2685	2685	0
451	20241112	113100	54995415	2685	2685	2685	2685	0
452	20241112	113000	54995415	2685	2685	2685	2685	10
453	20241112	112900	54968565	2685	2685	2685	2685	0
454	20241112	112800	54968565	2685	2685	2685	2685	0
455	20241112	112700	54968565	2685	2685	2685	2685	0
456	20241112	112600	54968565	2685	2685	2685	2685	0
457	20241112	112500	54968565	2685	2685	2685	2685	0
458	20241112	112400	54968565	2685	2685	2685	2685	0
459	20241112	112300	54968565	2685	2685	2685	2685	20
460	20241112	112200	54914865	2685	2685	2685	2685	0
461	20241112	112100	54914865	2685	2690	2690	2685	1110
462	20241112	112000	51934510	2710	2710	2710	2710	0
463	20241112	111900	51934510	2710	2710	2710	2710	0
464	20241112	111800	51934510	2710	2710	2710	2710	100
465	20241112	111700	51663510	2710	2710	2710	2710	0
466	20241112	111600	51663510	2710	2710	2710	2710	0
467	20241112	111500	51663510	2710	2710	2710	2710	0
468	20241112	111400	51663510	2710	2710	2710	2710	10
469	20241112	111300	51636410	2710	2710	2710	2710	0
470	20241112	111200	51636410	2710	2710	2710	2710	6
471	20241112	111100	51620150	2710	2710	2710	2710	0
472	20241112	111000	51620150	2710	2710	2710	2710	0
473	20241112	110900	51620150	2710	2710	2710	2710	0
474	20241112	110800	51620150	2710	2710	2710	2710	0
475	20241112	110700	51620150	2710	2710	2710	2710	2
476	20241112	110600	51614730	2680	2680	2680	2680	0
477	20241112	110500	51614730	2680	2680	2680	2680	0
478	20241112	110400	51614730	2680	2680	2680	2680	0
479	20241112	110300	51614730	2680	2680	2680	2680	0
480	20241112	110200	51614730	2680	2680	2680	2680	0
481	20241112	110100	51614730	2680	2680	2680	2680	0
482	20241112	110000	51614730	2680	2690	2690	2680	230
483	20241112	105900	50998275	2715	2715	2715	2715	0
484	20241112	105800	50998275	2715	2715	2715	2715	0
485	20241112	105700	50998275	2715	2715	2715	2715	0
486	20241112	105600	50998275	2715	2715	2715	2715	0
487	20241112	105500	50998275	2715	2715	2715	2715	0
488	20241112	105400	50998275	2715	2715	2715	2715	0
489	20241112	105300	50998275	2715	2715	2715	2715	0
490	20241112	105200	50998275	2715	2715	2715	2715	1
491	20241112	105100	50995560	2720	2720	2720	2720	0
492	20241112	105000	50995560	2720	2720	2720	2720	1
493	20241112	104900	50992840	2720	2720	2720	2720	29
494	20241112	104800	50913960	2725	2725	2725	2725	0
495	20241112	104700	50913960	2725	2710	2725	2710	18
496	20241112	104600	50865105	2715	2710	2715	2710	4
497	20241112	104500	50854255	2720	2720	2720	2715	5
498	20241112	104400	50840665	2690	2690	2690	2690	1033
499	20241112	104300	48061895	2690	2690	2690	2690	0
500	20241112	104200	48061895	2690	2690	2690	2690	0
501	20241112	104100	48061895	2690	2690	2690	2690	0
502	20241112	104000	48061895	2690	2690	2690	2690	0
503	20241112	103900	48061895	2690	2680	2690	2680	3
504	20241112	103800	48053845	2690	2690	2690	2690	0
505	20241112	103700	48053845	2690	2690	2690	2690	0
506	20241112	103600	48053845	2690	2680	2690	2680	6
507	20241112	103500	48037755	2690	2690	2690	2680	276
508	20241112	103400	47295425	2725	2715	2725	2715	37
509	20241112	103300	47194960	2715	2685	2715	2685	1658
510	20241112	103200	42743200	2685	2685	2685	2685	0
511	20241112	103100	42743200	2685	2685	2685	2685	0
512	20241112	103000	42743200	2685	2685	2685	2685	0
513	20241112	102900	42743200	2685	2685	2685	2685	0
514	20241112	102800	42743200	2685	2685	2685	2685	0
515	20241112	102700	42743200	2685	2685	2685	2685	0
516	20241112	102600	42743200	2685	2685	2685	2685	0
517	20241112	102500	42743200	2685	2680	2685	2680	141
518	20241112	102400	42364815	2685	2685	2685	2685	0
519	20241112	102300	42364815	2685	2685	2685	2685	0
520	20241112	102200	42364815	2685	2680	2685	2680	63
521	20241112	102100	42195970	2685	2685	2685	2685	0
522	20241112	102000	42195970	2685	2680	2685	2680	17
523	20241112	101900	42150405	2685	2685	2685	2685	0
524	20241112	101800	42150405	2685	2675	2685	2675	181
525	20241112	101700	41666220	2675	2675	2675	2675	1
526	20241112	101600	41663545	2680	2680	2680	2680	20
527	20241112	101500	41609945	2680	2680	2680	2680	0
528	20241112	101400	41609945	2680	2680	2680	2680	2
529	20241112	101300	41604585	2690	2680	2690	2680	16
530	20241112	101200	41561620	2690	2685	2690	2680	14
531	20241112	101100	41524025	2690	2670	2690	2635	1090
532	20241112	101000	38639600	2695	2705	2705	2675	12
533	20241112	100900	38607450	2680	2700	2705	2680	24
534	20241112	100800	38542885	2710	2710	2710	2710	0
535	20241112	100700	38542885	2710	2700	2710	2700	16
536	20241112	100600	38499615	2710	2710	2740	2620	4438
537	20241112	100500	26680175	2730	2730	2730	2730	1
538	20241112	100400	26677445	2715	2705	2715	2705	153
539	20241112	100300	26262670	2715	2715	2715	2715	6
540	20241112	100200	26246380	2730	2730	2730	2730	0
541	20241112	100100	26246380	2730	2730	2730	2730	0
542	20241112	100000	26246380	2730	2730	2730	2730	0
543	20241112	095900	26246380	2730	2730	2730	2730	0
544	20241112	095800	26246380	2730	2730	2730	2730	0
545	20241112	095700	26246380	2730	2730	2730	2730	20
546	20241112	095600	26191780	2730	2725	2730	2725	101
547	20241112	095500	25916550	2730	2730	2730	2730	0
548	20241112	095400	25916550	2730	2730	2730	2730	0
549	20241112	095300	25916550	2730	2730	2730	2730	0
550	20241112	095200	25916550	2730	2730	2730	2730	0
551	20241112	095100	25916550	2730	2730	2730	2730	0
552	20241112	095000	25916550	2730	2725	2730	2725	11
553	20241112	094900	25886570	2725	2700	2725	2690	125
554	20241112	094800	25549195	2730	2730	2730	2730	0
555	20241112	094700	25549195	2730	2720	2730	2700	513
556	20241112	094600	24153845	2720	2720	2720	2720	0
557	20241112	094500	24153845	2720	2715	2720	2715	2
558	20241112	094400	24148410	2710	2710	2710	2710	52
559	20241112	094300	24007490	2700	2720	2720	2700	2230
560	20241112	094200	17981435	2725	2725	2725	2725	2
561	20241112	094100	17975985	2725	2725	2725	2725	6
562	20241112	094000	17959635	2725	2725	2725	2725	10
563	20241112	093900	17932385	2725	2730	2730	2725	103
564	20241112	093800	17651695	2730	2730	2730	2730	0
565	20241112	093700	17651695	2730	2730	2730	2730	0
566	20241112	093600	17651695	2730	2730	2730	2730	5
567	20241112	093500	17638045	2725	2725	2725	2725	366
568	20241112	093400	16640695	2730	2730	2730	2730	366
569	20241112	093300	15641515	2745	2745	2745	2745	0
570	20241112	093200	15641515	2745	2745	2745	2745	0
571	20241112	093100	15641515	2745	2745	2745	2745	0
572	20241112	093000	15641515	2745	2745	2745	2745	0
573	20241112	092900	15641515	2745	2745	2745	2745	17
574	20241112	092800	15594850	2745	2745	2745	2745	1
575	20241112	092700	15592105	2740	2740	2740	2740	0
576	20241112	092600	15592105	2740	2745	2745	2740	14
577	20241112	092500	15553740	2790	2790	2790	2790	0
578	20241112	092400	15553740	2790	2790	2790	2790	0
579	20241112	092300	15553740	2790	2750	2790	2740	17
580	20241112	092200	15507010	2800	2800	2800	2800	0
581	20241112	092100	15507010	2800	2720	2800	2720	70
582	20241112	092000	15313380	2725	2670	2725	2665	18
583	20241112	091900	15265235	2735	2715	2735	2615	3269
584	20241112	091800	6463705	2755	2755	2755	2755	0
585	20241112	091700	6463705	2755	2750	2765	2750	61
586	20241112	091600	6295335	2755	2750	2755	2750	2
587	20241112	091500	6289830	2755	2770	2770	2745	44
588	20241112	091400	6168870	2745	2750	2750	2745	1212
589	20241112	091300	2836235	2795	2780	2795	2690	437
590	20241112	091200	1640085	2810	2805	2810	2805	2
591	20241112	091100	1634470	2810	2785	2810	2780	201
592	20241112	091000	1075160	2825	2825	2825	2825	0
593	20241112	090900	1075160	2825	2805	2825	2800	114
594	20241112	090800	755880	2845	2845	2845	2845	0
595	20241112	090700	755880	2845	2810	2845	2810	52
596	20241112	090600	609305	2820	2825	2825	2820	79
597	20241112	090500	386490	2875	2875	2875	2875	0
598	20241112	090400	386490	2875	2875	2875	2875	0
599	20241112	090300	386490	2875	2820	2875	2820	103
600	20241112	090200	95880	2820	2820	2820	2820	0
601	20241112	090100	95880	2820	2820	2820	2820	16
602	20241112	090000	50760	2820	2820	2820	2820	18