KissMeData/045660/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192600	2315493090	16930	16930	16930	16930	996
3	20241111	192500	2315493090	16930	16930	16930	16930	0
4	20241111	192400	2315493090	16930	16930	16930	16930	0
5	20241111	192300	2315493090	16930	16930	16930	16930	0
6	20241111	192200	2315493090	16930	16930	16930	16930	0
7	20241111	192100	2315493090	16930	16930	16930	16930	0
8	20241111	192000	2315493090	16930	16930	16930	16930	0
9	20241111	191900	2315493090	16930	16930	16930	16930	0
10	20241111	191800	2315493090	16930	16930	16930	16930	0
11	20241111	191700	2315493090	16930	16930	16930	16930	0
12	20241111	191600	2315493090	16930	16930	16930	16930	0
13	20241111	191500	2315493090	16930	16930	16930	16930	0
14	20241111	191400	2315493090	16930	16930	16930	16930	0
15	20241111	191300	2315493090	16930	16930	16930	16930	0
16	20241111	191200	2315493090	16930	16930	16930	16930	0
17	20241111	191100	2315493090	16930	16930	16930	16930	0
18	20241111	191000	2315493090	16930	16930	16930	16930	0
19	20241111	190900	2315493090	16930	16930	16930	16930	0
20	20241111	190800	2315493090	16930	16930	16930	16930	0
21	20241111	190700	2315493090	16930	16930	16930	16930	0
22	20241111	190600	2315493090	16930	16930	16930	16930	0
23	20241111	190500	2315493090	16930	16930	16930	16930	0
24	20241111	190400	2315493090	16930	16930	16930	16930	0
25	20241111	190300	2315493090	16930	16930	16930	16930	0
26	20241111	190200	2315493090	16930	16930	16930	16930	0
27	20241111	190100	2315493090	16930	16930	16930	16930	0
28	20241111	190000	2315493090	16930	16930	16930	16930	0
29	20241111	185900	2315493090	16930	16930	16930	16930	0
30	20241111	185800	2315493090	16930	16930	16930	16930	0
31	20241111	185700	2315493090	16930	16930	16930	16930	0
32	20241111	185600	2315493090	16930	16930	16930	16930	996
33	20241111	185500	2315493090	16930	16930	16930	16930	0
34	20241111	185400	2315493090	16930	16930	16930	16930	0
35	20241111	185300	2315493090	16930	16930	16930	16930	0
36	20241111	185200	2315493090	16930	16930	16930	16930	0
37	20241111	185100	2315493090	16930	16930	16930	16930	0
38	20241111	185000	2315493090	16930	16930	16930	16930	0
39	20241111	184900	2315493090	16930	16930	16930	16930	0
40	20241111	184800	2315493090	16930	16930	16930	16930	0
41	20241111	184700	2315493090	16930	16930	16930	16930	0
42	20241111	184600	2315493090	16930	16930	16930	16930	0
43	20241111	184500	2315493090	16930	16930	16930	16930	0
44	20241111	184400	2315493090	16930	16930	16930	16930	0
45	20241111	184300	2315493090	16930	16930	16930	16930	0
46	20241111	184200	2315493090	16930	16930	16930	16930	0
47	20241111	184100	2315493090	16930	16930	16930	16930	0
48	20241111	184000	2315493090	16930	16930	16930	16930	0
49	20241111	183900	2315493090	16930	16930	16930	16930	0
50	20241111	183800	2315493090	16930	16930	16930	16930	0
51	20241111	183700	2315493090	16930	16930	16930	16930	0
52	20241111	183600	2315493090	16930	16930	16930	16930	0
53	20241111	183500	2315493090	16930	16930	16930	16930	0
54	20241111	183400	2315493090	16930	16930	16930	16930	0
55	20241111	183300	2315493090	16930	16930	16930	16930	0
56	20241111	183200	2315493090	16930	16930	16930	16930	0
57	20241111	183100	2315493090	16930	16930	16930	16930	0
58	20241111	183000	2315493090	16930	16930	16930	16930	0
59	20241111	182900	2315493090	16930	16930	16930	16930	0
60	20241111	182800	2315493090	16930	16930	16930	16930	0
61	20241111	182700	2315493090	16930	16930	16930	16930	0
62	20241111	182600	2315493090	16930	16930	16930	16930	996
63	20241111	182500	2315493090	16930	16930	16930	16930	0
64	20241111	182400	2315493090	16930	16930	16930	16930	0
65	20241111	182300	2315493090	16930	16930	16930	16930	0
66	20241111	182200	2315493090	16930	16930	16930	16930	0
67	20241111	182100	2315493090	16930	16930	16930	16930	0
68	20241111	182000	2315493090	16930	16930	16930	16930	0
69	20241111	181900	2315493090	16930	16930	16930	16930	0
70	20241111	181800	2315493090	16930	16930	16930	16930	0
71	20241111	181700	2315493090	16930	16930	16930	16930	0
72	20241111	181600	2315493090	16930	16930	16930	16930	0
73	20241111	181500	2315493090	16930	16930	16930	16930	0
74	20241111	181400	2315493090	16930	16930	16930	16930	0
75	20241111	181300	2315493090	16930	16930	16930	16930	0
76	20241111	181200	2315493090	16930	16930	16930	16930	0
77	20241111	181100	2315493090	16930	16930	16930	16930	0
78	20241111	181000	2315493090	16930	16930	16930	16930	0
79	20241111	180900	2315493090	16930	16930	16930	16930	0
80	20241111	180800	2315493090	16930	16930	16930	16930	0
81	20241111	180700	2315493090	16930	16930	16930	16930	0
82	20241111	180600	2315493090	16930	16930	16930	16930	0
83	20241111	180500	2315493090	16930	16930	16930	16930	0
84	20241111	180400	2315493090	16930	16930	16930	16930	0
85	20241111	180300	2315493090	16930	16930	16930	16930	0
86	20241111	180200	2315493090	16930	16930	16930	16930	0
87	20241111	180100	2315493090	16930	16930	16930	16930	0
88	20241111	180000	2315493090	16930	16930	16930	16930	0
89	20241111	175900	2315493090	16930	16930	16930	16930	0
90	20241111	175800	2315493090	16930	16930	16930	16930	0
91	20241111	175700	2315493090	16930	16930	16930	16930	0
92	20241111	175600	2315493090	16930	16930	16930	16930	996
93	20241111	175500	2315493090	16930	16930	16930	16930	0
94	20241111	175400	2315493090	16930	16930	16930	16930	0
95	20241111	175300	2315493090	16930	16930	16930	16930	0
96	20241111	175200	2315493090	16930	16930	16930	16930	0
97	20241111	175100	2315493090	16930	16930	16930	16930	0
98	20241111	175000	2315493090	16930	16930	16930	16930	0
99	20241111	174900	2315493090	16930	16930	16930	16930	0
100	20241111	174800	2315493090	16930	16930	16930	16930	0
101	20241111	174700	2315493090	16930	16930	16930	16930	0
102	20241111	174600	2315493090	16930	16930	16930	16930	0
103	20241111	174500	2315493090	16930	16930	16930	16930	0
104	20241111	174400	2315493090	16930	16930	16930	16930	0
105	20241111	174300	2315493090	16930	16930	16930	16930	0
106	20241111	174200	2315493090	16930	16930	16930	16930	0
107	20241111	174100	2315493090	16930	16930	16930	16930	0
108	20241111	174000	2315493090	16930	16930	16930	16930	0
109	20241111	173900	2315493090	16930	16930	16930	16930	0
110	20241111	173800	2315493090	16930	16930	16930	16930	0
111	20241111	173700	2315493090	16930	16930	16930	16930	0
112	20241111	173600	2315493090	16930	16930	16930	16930	0
113	20241111	173500	2315493090	16930	16930	16930	16930	0
114	20241111	173400	2315493090	16930	16930	16930	16930	0
115	20241111	173300	2315493090	16930	16930	16930	16930	0
116	20241111	173200	2315493090	16930	16930	16930	16930	0
117	20241111	173100	2315493090	16930	16930	16930	16930	0
118	20241111	173000	2315493090	16930	16930	16930	16930	0
119	20241111	172900	2315493090	16930	16930	16930	16930	0
120	20241111	172800	2315493090	16930	16930	16930	16930	0
121	20241111	172700	2315493090	16930	16930	16930	16930	0
122	20241111	172600	2315493090	16930	16930	16930	16930	996
123	20241111	172500	2315493090	16930	16930	16930	16930	0
124	20241111	172400	2315493090	16930	16930	16930	16930	0
125	20241111	172300	2315493090	16930	16930	16930	16930	0
126	20241111	172200	2315493090	16930	16930	16930	16930	0
127	20241111	172100	2315493090	16930	16930	16930	16930	0
128	20241111	172000	2315493090	16930	16930	16930	16930	0
129	20241111	171900	2315493090	16930	16930	16930	16930	0
130	20241111	171800	2315493090	16930	16930	16930	16930	0
131	20241111	171700	2315493090	16930	16930	16930	16930	0
132	20241111	171600	2315493090	16930	16930	16930	16930	0
133	20241111	171500	2315493090	16930	16930	16930	16930	0
134	20241111	171400	2315493090	16930	16930	16930	16930	0
135	20241111	171300	2315493090	16930	16930	16930	16930	0
136	20241111	171200	2315493090	16930	16930	16930	16930	0
137	20241111	171100	2315493090	16930	16930	16930	16930	0
138	20241111	171000	2315493090	16930	16930	16930	16930	0
139	20241111	170900	2315493090	16930	16930	16930	16930	0
140	20241111	170800	2315493090	16930	16930	16930	16930	0
141	20241111	170700	2315493090	16930	16930	16930	16930	0
142	20241111	170600	2315493090	16930	16930	16930	16930	0
143	20241111	170500	2315493090	16930	16930	16930	16930	0
144	20241111	170400	2315493090	16930	16930	16930	16930	0
145	20241111	170300	2315493090	16930	16930	16930	16930	0
146	20241111	170200	2315493090	16930	16930	16930	16930	0
147	20241111	170100	2315493090	16930	16930	16930	16930	0
148	20241111	170000	2315493090	16930	16930	16930	16930	0
149	20241111	165900	2315493090	16930	16930	16930	16930	0
150	20241111	165800	2315493090	16930	16930	16930	16930	0
151	20241111	165700	2315493090	16930	16930	16930	16930	0
152	20241111	165600	2315493090	16930	16930	16930	16930	996
153	20241111	165500	2315493090	16930	16930	16930	16930	0
154	20241111	165400	2315493090	16930	16930	16930	16930	0
155	20241111	165300	2315493090	16930	16930	16930	16930	0
156	20241111	165200	2315493090	16930	16930	16930	16930	0
157	20241111	165100	2315493090	16930	16930	16930	16930	0
158	20241111	165000	2315493090	16930	16930	16930	16930	0
159	20241111	164900	2315493090	16930	16930	16930	16930	0
160	20241111	164800	2315493090	16930	16930	16930	16930	0
161	20241111	164700	2315493090	16930	16930	16930	16930	0
162	20241111	164600	2315493090	16930	16930	16930	16930	0
163	20241111	164500	2315493090	16930	16930	16930	16930	0
164	20241111	164400	2315493090	16930	16930	16930	16930	0
165	20241111	164300	2315493090	16930	16930	16930	16930	0
166	20241111	164200	2315493090	16930	16930	16930	16930	0
167	20241111	164100	2315493090	16930	16930	16930	16930	0
168	20241111	164000	2315493090	16930	16930	16930	16930	0
169	20241111	163900	2315493090	16930	16930	16930	16930	0
170	20241111	163800	2315493090	16930	16930	16930	16930	0
171	20241111	163700	2315493090	16930	16930	16930	16930	0
172	20241111	163600	2315493090	16930	16930	16930	16930	0
173	20241111	163500	2315493090	16930	16930	16930	16930	0
174	20241111	163400	2315493090	16930	16930	16930	16930	0
175	20241111	163300	2315493090	16930	16930	16930	16930	0
176	20241111	163200	2315493090	16930	16930	16930	16930	0
177	20241111	163100	2315493090	16930	16930	16930	16930	0
178	20241111	163000	2315493090	16930	16930	16930	16930	0
179	20241111	162900	2315493090	16930	16930	16930	16930	0
180	20241111	162800	2315493090	16930	16930	16930	16930	0
181	20241111	162700	2315493090	16930	16930	16930	16930	0
182	20241111	162600	2315493090	16930	16930	16930	16930	996
183	20241111	162500	2315493090	16930	16930	16930	16930	0
184	20241111	162400	2315493090	16930	16930	16930	16930	0
185	20241111	162300	2315493090	16930	16930	16930	16930	0
186	20241111	162200	2315493090	16930	16930	16930	16930	0
187	20241111	162100	2315493090	16930	16930	16930	16930	0
188	20241111	162000	2315493090	16930	16930	16930	16930	0
189	20241111	161900	2315493090	16930	16930	16930	16930	0
190	20241111	161800	2315493090	16930	16930	16930	16930	0
191	20241111	161700	2315493090	16930	16930	16930	16930	0
192	20241111	161600	2315493090	16930	16930	16930	16930	0
193	20241111	161500	2315493090	16930	16930	16930	16930	0
194	20241111	161400	2315493090	16930	16930	16930	16930	0
195	20241111	161300	2315493090	16930	16930	16930	16930	0
196	20241111	161200	2315493090	16930	16930	16930	16930	0
197	20241111	161100	2315493090	16930	16930	16930	16930	0
198	20241111	161000	2315493090	16930	16930	16930	16930	0
199	20241111	160900	2315493090	16930	16930	16930	16930	0
200	20241111	160800	2315493090	16930	16930	16930	16930	0
201	20241111	160700	2315493090	16930	16930	16930	16930	0
202	20241111	160600	2315493090	16930	16930	16930	16930	0
203	20241111	160500	2315493090	16930	16930	16930	16930	0
204	20241111	160400	2315493090	16930	16930	16930	16930	0
205	20241111	160300	2315493090	16930	16930	16930	16930	0
206	20241111	160200	2315493090	16930	16930	16930	16930	0
207	20241111	160100	2315493090	16930	16930	16930	16930	0
208	20241111	160000	2315493090	16930	16930	16930	16930	0
209	20241111	155900	2315493090	16930	16930	16930	16930	0
210	20241111	155800	2315493090	16930	16930	16930	16930	0
211	20241111	155700	2315493090	16930	16930	16930	16930	0
212	20241111	155600	2315493090	16930	16930	16930	16930	996
213	20241111	155500	2315493090	16930	16930	16930	16930	0
214	20241111	155400	2315493090	16930	16930	16930	16930	0
215	20241111	155300	2315493090	16930	16930	16930	16930	0
216	20241111	155200	2315493090	16930	16930	16930	16930	0
217	20241111	155100	2315493090	16930	16930	16930	16930	0
218	20241111	155000	2315493090	16930	16930	16930	16930	0
219	20241111	154900	2315493090	16930	16930	16930	16930	0
220	20241111	154800	2315493090	16930	16930	16930	16930	0
221	20241111	154700	2315493090	16930	16930	16930	16930	0
222	20241111	154600	2315493090	16930	16930	16930	16930	0
223	20241111	154500	2315493090	16930	16930	16930	16930	0
224	20241111	154400	2315493090	16930	16930	16930	16930	0
225	20241111	154300	2315493090	16930	16930	16930	16930	0
226	20241111	154200	2315493090	16930	16930	16930	16930	0
227	20241111	154100	2315493090	16930	16930	16930	16930	0
228	20241111	154000	2315493090	16930	16930	16930	16930	0
229	20241111	153900	2315493090	16930	16930	16930	16930	0
230	20241111	153800	2315493090	16930	16930	16930	16930	0
231	20241111	153700	2315493090	16930	16930	16930	16930	0
232	20241111	153600	2315493090	16930	16930	16930	16930	0
233	20241111	153500	2315493090	16930	16930	16930	16930	0
234	20241111	153400	2315493090	16930	16930	16930	16930	0
235	20241111	153300	2315493090	16930	16930	16930	16930	0
236	20241111	153200	2315493090	16930	16930	16930	16930	0
237	20241111	153100	2315493090	16930	16930	16930	16930	0
238	20241111	153000	2315493090	16930	16930	16930	16930	996
239	20241111	152900	2298630810	16940	16940	16940	16940	0
240	20241111	152800	2298630810	16940	16940	16940	16940	0
241	20241111	152700	2298630810	16940	16940	16940	16940	0
242	20241111	152600	2298630810	16940	16940	16940	16940	0
243	20241111	152500	2298630810	16940	16940	16940	16940	0
244	20241111	152400	2298630810	16940	16940	16940	16940	0
245	20241111	152300	2298630810	16940	16940	16940	16940	0
246	20241111	152200	2298630810	16940	16940	16940	16940	0
247	20241111	152100	2298630810	16940	16940	16940	16940	0
248	20241111	152000	2298630810	16940	16940	16940	16940	0
249	20241111	151900	2298630810	16940	16930	16940	16930	174
250	20241111	151800	2295684490	16930	16930	16930	16930	223
251	20241111	151700	2291909100	16930	16930	16930	16930	295
252	20241111	151600	2286914750	16940	16910	16960	16910	46
253	20241111	151500	2286134940	16910	16910	16910	16910	13
254	20241111	151400	2285915110	16930	16930	16930	16930	0
255	20241111	151300	2285915110	16930	16950	16950	16930	641
256	20241111	151200	2275060080	16930	16930	16930	16930	20
257	20241111	151100	2274721480	16930	16930	16930	16930	16
258	20241111	151000	2274450600	16930	16950	16950	16930	832
259	20241111	150900	2260349400	16960	16960	16960	16960	452
260	20241111	150800	2252683480	16960	16950	16960	16950	16
261	20241111	150700	2252412250	16960	16960	16960	16960	7
262	20241111	150600	2252293530	16960	16960	16960	16960	9
263	20241111	150500	2252140890	16970	16960	16970	16960	254
264	20241111	150400	2247832950	16960	16960	16960	16960	310
265	20241111	150300	2242575350	16960	16950	16960	16950	34
266	20241111	150200	2241999040	16940	16920	16940	16920	70
267	20241111	150100	2240813780	16930	16930	16930	16930	131
268	20241111	150000	2238595950	16930	16930	16930	16930	3
269	20241111	145900	2238545160	16930	16930	16930	16930	51
270	20241111	145800	2237681730	16880	16890	16890	16880	500
271	20241111	145700	2229241700	16930	16930	16930	16930	5
272	20241111	145600	2229157050	16880	16880	16880	16880	0
273	20241111	145500	2229157050	16880	16880	16890	16880	1436
274	20241111	145400	2204916880	16850	16850	16850	16850	0
275	20241111	145300	2204916880	16850	16920	16920	16850	90
276	20241111	145200	2203399650	16930	16940	16940	16930	3
277	20241111	145100	2203348850	16950	16940	16950	16940	60
278	20241111	145000	2202331860	16960	16950	16960	16950	120
279	20241111	144900	2200296860	16970	16940	16970	16940	600
280	20241111	144800	2190118540	16800	16880	16880	16800	2297
281	20241111	144700	2151440790	16870	16920	16920	16870	1525
282	20241111	144600	2125677320	16910	16910	16910	16910	0
283	20241111	144500	2125677320	16910	16910	16910	16910	0
284	20241111	144400	2125677320	16910	16910	16910	16910	0
285	20241111	144300	2125677320	16910	16910	16910	16910	0
286	20241111	144200	2125677320	16910	16910	16910	16910	0
287	20241111	144100	2125677320	16910	16910	16910	16910	0
288	20241111	144000	2125677320	16910	16910	16910	16910	65
289	20241111	143900	2124578170	16900	16900	16900	16900	0
290	20241111	143800	2124578170	16900	16900	16900	16900	0
291	20241111	143700	2124578170	16900	16910	16910	16900	150
292	20241111	143600	2122043150	16900	16900	16900	16900	0
293	20241111	143500	2122043150	16900	16900	16900	16900	161
294	20241111	143400	2119322250	16980	16980	16980	16980	2
295	20241111	143300	2119288290	16900	16900	16900	16900	1
296	20241111	143200	2119271390	16990	16990	16990	16990	0
297	20241111	143100	2119271390	16990	16990	16990	16990	1
298	20241111	143000	2119254400	16890	16890	16890	16890	0
299	20241111	142900	2119254400	16890	16900	16900	16890	91
300	20241111	142800	2117717210	16900	16940	16940	16900	942
301	20241111	142700	2101791590	16920	16920	16920	16920	10
302	20241111	142600	2101622390	16920	16920	16920	16920	13
303	20241111	142500	2101402430	16910	16930	16930	16910	1406
304	20241111	142400	2077626810	16910	16990	16990	16910	2855
305	20241111	142300	2029247620	16970	16970	16970	16970	0
306	20241111	142200	2029247620	16970	16970	16970	16970	0
307	20241111	142100	2029247620	16970	17040	17040	16970	1001
308	20241111	142000	2012238120	17000	17000	17000	17000	0
309	20241111	141900	2012238120	17000	17010	17010	17000	336
310	20241111	141800	2006524460	17000	17030	17030	17000	16
311	20241111	141700	2006252130	17030	17040	17070	17030	1338
312	20241111	141600	1983439550	17050	17050	17050	17050	127
313	20241111	141500	1981274200	17040	17040	17040	17040	2
314	20241111	141400	1981240120	17040	17040	17040	17030	72
315	20241111	141300	1980013260	17040	17040	17040	17040	0
316	20241111	141200	1980013260	17040	17040	17040	17040	0
317	20241111	141100	1980013260	17040	17000	17040	17000	13
318	20241111	141000	1979792060	17000	17000	17000	17000	202
319	20241111	140900	1976358060	17000	17030	17030	17000	403
320	20241111	140800	1969506980	17040	17040	17040	17040	28
321	20241111	140700	1969029860	17020	17020	17020	17020	0
322	20241111	140600	1969029860	17020	17040	17040	17020	171
323	20241111	140500	1966118920	17040	17040	17040	17040	34
324	20241111	140400	1965539560	17040	17040	17040	17040	20
325	20241111	140300	1965198760	17000	17020	17020	17000	2005
326	20241111	140200	1931108030	17020	17020	17020	17020	25
327	20241111	140100	1930682530	17040	17040	17040	17040	98
328	20241111	140000	1929012610	17010	17010	17010	17010	0
329	20241111	135900	1929012610	17010	17020	17050	17010	28
330	20241111	135800	1928536280	17000	17000	17000	17000	0
331	20241111	135700	1928536280	17000	17000	17000	17000	7
332	20241111	135600	1928417280	17000	17050	17050	17000	595
333	20241111	135500	1918301930	17050	17020	17050	17000	267
334	20241111	135400	1913762860	17030	17030	17030	17030	0
335	20241111	135300	1913762860	17030	17070	17070	17020	712
336	20241111	135200	1901637510	17070	17080	17080	17030	380
337	20241111	135100	1895160690	17070	17070	17070	17050	603
338	20241111	135000	1884867540	17070	17060	17070	17060	100
339	20241111	134900	1883160640	17070	17040	17070	17040	401
340	20241111	134800	1876322230	17050	17050	17050	17050	10
341	20241111	134700	1876151730	17050	17050	17050	17050	10
342	20241111	134600	1875981230	16990	17000	17000	16990	153
343	20241111	134500	1873380760	16990	16990	17040	16990	426
344	20241111	134400	1866133020	16970	16970	16970	16970	0
345	20241111	134300	1866133020	16970	16990	16990	16970	180
346	20241111	134200	1863076120	16990	16990	16990	16990	0
347	20241111	134100	1863076120	16990	16990	16990	16990	0
348	20241111	134000	1863076120	16990	17000	17000	16990	150
349	20241111	133900	1860527050	17010	17040	17040	17010	836
350	20241111	133800	1846298510	17050	17040	17050	17030	2120
351	20241111	133700	1810173750	17030	17030	17030	17020	498
352	20241111	133600	1801692820	17030	17030	17030	17030	54
353	20241111	133500	1800773200	17030	17030	17030	17030	21
354	20241111	133400	1800415570	17030	17030	17030	17030	19
355	20241111	133300	1800092000	16980	16980	16980	16980	0
356	20241111	133200	1800092000	16980	16980	16980	16980	12
357	20241111	133100	1799888240	16980	16980	16980	16980	0
358	20241111	133000	1799888240	16980	16980	16980	16980	106
359	20241111	132900	1798088360	16970	16970	16970	16970	100
360	20241111	132800	1796391360	16960	16960	16960	16960	0
361	20241111	132700	1796391360	16960	16960	16960	16960	0
362	20241111	132600	1796391360	16960	16960	16960	16960	92
363	20241111	132500	1794831040	16950	16950	16950	16950	0
364	20241111	132400	1794831040	16950	16950	16950	16950	0
365	20241111	132300	1794831040	16950	17060	17060	16950	308
366	20241111	132200	1789590390	17050	17050	17060	17050	33
367	20241111	132100	1789027700	17050	17000	17080	17000	4847
368	20241111	132000	1706563050	17000	16930	17000	16930	1851
369	20241111	131900	1675150090	16930	16940	16940	16930	386
370	20241111	131800	1668613770	16940	16940	16940	16940	67
371	20241111	131700	1667478790	16940	16940	16940	16940	548
372	20241111	131600	1658195670	16940	16930	16940	16930	815
373	20241111	131500	1644391810	16940	16940	16940	16940	0
374	20241111	131400	1644391810	16940	16930	16940	16930	20
375	20241111	131300	1644053140	16930	16880	16930	16880	3237
376	20241111	131200	1589335320	16850	16850	16850	16850	300
377	20241111	131100	1584280320	16850	16860	16860	16850	572
378	20241111	131000	1574641830	16860	16860	16860	16860	141
379	20241111	130900	1572264570	16860	16860	16860	16860	17
380	20241111	130800	1571977950	16880	16880	16880	16880	15
381	20241111	130700	1571724750	16880	16880	16880	16880	0
382	20241111	130600	1571724750	16880	16880	16880	16880	5
383	20241111	130500	1571640350	16880	16870	16880	16870	6
384	20241111	130400	1571539080	16860	16860	16860	16860	31
385	20241111	130300	1571016420	16850	16850	16850	16850	101
386	20241111	130200	1569314570	16850	16850	16850	16850	193
387	20241111	130100	1566062520	16840	16840	16840	16840	0
388	20241111	130000	1566062520	16840	16840	16840	16840	10
389	20241111	125900	1565894120	16840	16840	16840	16840	0
390	20241111	125800	1565894120	16840	16840	16840	16840	381
391	20241111	125700	1559478080	16840	16840	16840	16840	268
392	20241111	125600	1554964960	16840	16840	16840	16840	1
393	20241111	125500	1554948120	16840	16850	16850	16840	320
394	20241111	125400	1549557470	16860	16860	16860	16860	461
395	20241111	125300	1541785010	16870	16870	16870	16870	0
396	20241111	125200	1541785010	16870	16890	16890	16870	1688
397	20241111	125100	1513278790	16890	16890	16890	16890	10
398	20241111	125000	1513109890	16890	16920	16920	16890	203
399	20241111	124900	1509681130	16920	16910	16920	16910	409
400	20241111	124800	1502761030	16890	16890	16890	16890	90
401	20241111	124700	1501240930	16870	16890	16890	16870	74
402	20241111	124600	1499992470	16890	16870	16890	16870	68
403	20241111	124500	1498844870	16880	16880	16880	16880	0
404	20241111	124400	1498844870	16880	16890	16890	16880	142
405	20241111	124300	1496446590	16900	16900	16900	16900	0
406	20241111	124200	1496446590	16900	16900	16900	16900	6
407	20241111	124100	1496345190	16890	16890	16890	16890	0
408	20241111	124000	1496345190	16890	16890	16890	16890	25
409	20241111	123900	1495922940	16940	16940	16940	16940	9
410	20241111	123800	1495770480	16940	16940	16940	16940	10
411	20241111	123700	1495601080	16930	16930	16930	16930	323
412	20241111	123600	1490132690	16930	16930	16930	16930	1005
413	20241111	123500	1473118040	16930	16860	16930	16860	1673
414	20241111	123400	1444815760	16860	16860	16860	16860	0
415	20241111	123300	1444815760	16860	16880	16910	16860	2615
416	20241111	123200	1400642140	16880	16880	16880	16880	125
417	20241111	123100	1398532140	16890	16890	16890	16890	0
418	20241111	123000	1398532140	16890	16890	16890	16890	0
419	20241111	122900	1398532140	16890	16890	16890	16890	1
420	20241111	122800	1398515250	16890	16890	16890	16890	357
421	20241111	122700	1392485520	16860	16860	16860	16860	100
422	20241111	122600	1390799520	16860	16860	16860	16860	0
423	20241111	122500	1390799520	16860	16850	16860	16850	497
424	20241111	122400	1382422100	16840	16840	16840	16840	0
425	20241111	122300	1382422100	16840	16840	16840	16840	0
426	20241111	122200	1382422100	16840	16820	16840	16820	1401
427	20241111	122100	1358845100	16830	16830	16830	16830	0
428	20241111	122000	1358845100	16830	16860	16860	16830	2
429	20241111	121900	1358811410	16860	16860	16860	16860	52
430	20241111	121800	1357934690	16860	16860	16860	16860	77
431	20241111	121700	1356636470	16860	16860	16860	16860	16
432	20241111	121600	1356366710	16860	16860	16860	16860	150
433	20241111	121500	1353837710	16900	16830	16900	16810	2080
434	20241111	121400	1318711130	16850	16850	16850	16850	0
435	20241111	121300	1318711130	16850	16850	16850	16850	10
436	20241111	121200	1318542630	16770	16770	16770	16770	177
437	20241111	121100	1315574340	16770	16780	16780	16770	70
438	20241111	121000	1314400410	16770	16800	16800	16770	1688
439	20241111	120900	1286052830	16800	16800	16800	16800	0
440	20241111	120800	1286052830	16800	16800	16800	16800	0
441	20241111	120700	1286052830	16800	16810	16810	16800	100
442	20241111	120600	1284372820	16800	16860	16860	16800	890
443	20241111	120500	1269417490	16860	16870	16870	16860	333
444	20241111	120400	1263799810	16880	16880	16880	16880	0
445	20241111	120300	1263799810	16880	16880	16880	16880	41
446	20241111	120200	1263107730	16890	16890	16890	16860	24
447	20241111	120100	1262702510	16900	16900	16900	16900	0
448	20241111	120000	1262702510	16900	16900	16900	16900	0
449	20241111	115900	1262702510	16900	16900	16910	16900	116
450	20241111	115800	1260741960	16900	16900	16900	16900	0
451	20241111	115700	1260741960	16900	16910	16910	16900	57
452	20241111	115600	1259778160	16910	16910	16930	16910	539
453	20241111	115500	1250657490	16910	16810	16910	16810	1588
454	20241111	115400	1223846680	16820	16820	16820	16820	0
455	20241111	115300	1223846680	16820	16820	16820	16820	0
456	20241111	115200	1223846680	16820	16820	16820	16820	280
457	20241111	115100	1219137080	16820	16820	16820	16820	0
458	20241111	115000	1219137080	16820	16830	16830	16820	51
459	20241111	114900	1218278880	16820	16840	16840	16820	42
460	20241111	114800	1217572400	16850	16850	16850	16850	133
461	20241111	114700	1215331350	16880	16880	16880	16880	0
462	20241111	114600	1215331350	16880	16850	16880	16850	21
463	20241111	114500	1214977470	16880	16880	16880	16880	0
464	20241111	114400	1214977470	16880	16880	16880	16880	0
465	20241111	114300	1214977470	16880	16870	16880	16870	27
466	20241111	114200	1214521820	16880	16900	16900	16880	438
467	20241111	114100	1207121830	16900	16890	16900	16890	171
468	20241111	114000	1204232380	16900	16900	16900	16900	0
469	20241111	113900	1204232380	16900	16860	16900	16860	2700
470	20241111	113800	1158672150	16850	16850	16850	16850	1004
471	20241111	113700	1141754750	16800	16850	16850	16770	356
472	20241111	113600	1135780270	16850	16820	16860	16820	1702
473	20241111	113500	1107115670	16810	16780	16810	16780	730
474	20241111	113400	1094864530	16780	16780	16780	16780	0
475	20241111	113300	1094864530	16780	16790	16790	16780	21
476	20241111	113200	1094512040	16780	16770	16780	16770	6
477	20241111	113100	1094411400	16770	16770	16770	16770	0
478	20241111	113000	1094411400	16770	16770	16780	16770	290
479	20241111	112900	1089547790	16780	16780	16780	16780	0
480	20241111	112800	1089547790	16780	16770	16780	16770	201
481	20241111	112700	1086177010	16780	16780	16780	16780	190
482	20241111	112600	1082988810	16780	16780	16780	16780	0
483	20241111	112500	1082988810	16780	16780	16780	16780	0
484	20241111	112400	1082988810	16780	16760	16780	16760	630
485	20241111	112300	1072420490	16760	16690	16760	16690	160
486	20241111	112200	1069747180	16680	16680	16680	16680	0
487	20241111	112100	1069747180	16680	16680	16680	16680	0
488	20241111	112000	1069747180	16680	16680	16680	16680	0
489	20241111	111900	1069747180	16680	16720	16720	16680	434
490	20241111	111800	1062493010	16720	16720	16720	16720	0
491	20241111	111700	1062493010	16720	16720	16720	16690	13
492	20241111	111600	1062275950	16700	16700	16700	16700	0
493	20241111	111500	1062275950	16700	16700	16700	16700	0
494	20241111	111400	1062275950	16700	16700	16700	16700	0
495	20241111	111300	1062275950	16700	16700	16700	16700	50
496	20241111	111200	1061440950	16680	16680	16680	16680	0
497	20241111	111100	1061440950	16680	16680	16680	16680	154
498	20241111	111000	1058872230	16730	16730	16730	16730	0
499	20241111	110900	1058872230	16730	16660	16730	16650	52
500	20241111	110800	1058006340	16660	16660	16660	16660	0
501	20241111	110700	1058006340	16660	16660	16680	16640	451
502	20241111	110600	1050496870	16660	16660	16660	16660	228
503	20241111	110500	1046698390	16680	16680	16680	16680	18
504	20241111	110400	1046398150	16660	16660	16660	16660	0
505	20241111	110300	1046398150	16660	16660	16660	16660	0
506	20241111	110200	1046398150	16660	16660	16660	16660	29
507	20241111	110100	1045915010	16660	16680	16680	16660	1262
508	20241111	110000	1024885830	16680	16680	16680	16680	10
509	20241111	105900	1024719030	16680	16680	16680	16680	0
510	20241111	105800	1024719030	16680	16670	16680	16670	37
511	20241111	105700	1024101880	16670	16670	16670	16670	0
512	20241111	105600	1024101880	16670	16680	16680	16670	1211
513	20241111	105500	1003904610	16670	16700	16790	16660	148
514	20241111	105400	1001436090	16700	16780	16780	16700	2179
515	20241111	105300	964952420	16790	16790	16790	16790	3
516	20241111	105200	964902050	16800	16800	16800	16800	0
517	20241111	105100	964902050	16800	16800	16800	16800	0
518	20241111	105000	964902050	16800	16800	16800	16800	0
519	20241111	104900	964902050	16800	16780	16820	16780	29
520	20241111	104800	964414910	16770	16770	16770	16770	0
521	20241111	104700	964414910	16770	16780	16780	16770	169
522	20241111	104600	961579100	16780	16740	16780	16740	233
523	20241111	104500	957678640	16780	16770	16780	16770	17
524	20241111	104400	957393390	16780	16780	16780	16780	0
525	20241111	104300	957393390	16780	16780	16780	16780	16
526	20241111	104200	957124910	16730	16780	16780	16730	300
527	20241111	104100	952097520	16780	16780	16780	16780	1
528	20241111	104000	952080740	16790	16860	16860	16790	1312
529	20241111	103900	930010390	16860	16850	16860	16830	742
530	20241111	103800	917514840	16870	16870	16870	16870	0
531	20241111	103700	917514840	16870	16870	16880	16850	1638
532	20241111	103600	889877020	16850	16870	16870	16830	334
533	20241111	103500	884253720	16870	16850	16870	16850	903
534	20241111	103400	869030520	16820	16850	16850	16820	409
535	20241111	103300	862141870	16820	16820	16820	16820	100
536	20241111	103200	860459870	16850	16820	16850	16820	214
537	20241111	103100	856858890	16860	16860	16860	16860	0
538	20241111	103000	856858890	16860	16840	16860	16830	1356
539	20241111	102900	834018470	16820	16820	16830	16820	1297
540	20241111	102800	812198120	16810	16800	16810	16800	1766
541	20241111	102700	782528330	16810	16730	16810	16730	33
542	20241111	102600	781976160	16740	16740	16810	16730	285
543	20241111	102500	777204260	16740	16820	16830	16740	2361
544	20241111	102400	737648490	16810	16730	16810	16730	3100
545	20241111	102300	685611990	16730	16720	16730	16720	161
546	20241111	102200	682919470	16720	16700	16720	16700	255
547	20241111	102100	678658260	16700	16720	16720	16690	694
548	20241111	102000	667072620	16700	16690	16700	16690	241
549	20241111	101900	663048100	16680	16680	16680	16680	161
550	20241111	101800	660362620	16670	16660	16670	16660	211
551	20241111	101700	656845340	16710	16660	16710	16660	7
552	20241111	101600	656728670	16660	16660	16660	16660	0
553	20241111	101500	656728670	16660	16660	16660	16660	5
554	20241111	101400	656645370	16660	16560	16660	16560	1020
555	20241111	101300	639720590	16570	16570	16570	16570	10
556	20241111	101200	639554890	16570	16570	16570	16570	0
557	20241111	101100	639554890	16570	16550	16570	16550	25
558	20241111	101000	639141040	16570	16580	16580	16570	31
559	20241111	100900	638627360	16570	16550	16570	16550	728
560	20241111	100800	626570990	16550	16550	16550	16550	18
561	20241111	100700	626273090	16550	16550	16550	16550	372
562	20241111	100600	620116490	16510	16510	16510	16510	72
563	20241111	100500	618927770	16500	16560	16560	16500	38
564	20241111	100400	618300110	16560	16560	16560	16560	0
565	20241111	100300	618300110	16560	16510	16560	16500	1511
566	20241111	100200	593358050	16510	16510	16510	16510	1
567	20241111	100100	593341540	16510	16510	16520	16510	89
568	20241111	100000	591872080	16510	16570	16570	16510	137
569	20241111	095900	589610150	16510	16510	16510	16510	0
570	20241111	095800	589610150	16510	16580	16580	16510	1058
571	20241111	095700	572136580	16590	16600	16600	16590	51
572	20241111	095600	571290340	16600	16510	16600	16510	622
573	20241111	095500	560969640	16500	16510	16510	16500	1635
574	20241111	095400	533987160	16520	16550	16600	16520	1077
575	20241111	095300	516179270	16550	16550	16550	16550	356
576	20241111	095200	510287470	16550	16570	16570	16550	192
577	20241111	095100	507108490	16570	16580	16580	16570	182
578	20241111	095000	504091950	16580	16580	16580	16580	103
579	20241111	094900	502384210	16580	16610	16610	16580	348
580	20241111	094800	496611360	16690	16670	16700	16670	1000
581	20241111	094700	479936770	16670	16580	16670	16570	715
582	20241111	094600	468082190	16670	16670	16670	16590	318
583	20241111	094500	462803700	16580	16690	16690	16580	8
584	20241111	094400	462670950	16660	16660	16700	16660	90
585	20241111	094300	461170530	16660	16660	16660	16660	108
586	20241111	094200	459371250	16560	16620	16700	16560	414
587	20241111	094100	452501740	16600	16610	16610	16600	20
588	20241111	094000	452169730	16710	16650	16710	16600	3049
589	20241111	093900	401515020	16640	16640	16640	16640	0
590	20241111	093800	401515020	16640	16650	16650	16640	275
591	20241111	093700	396937220	16650	16640	16720	16640	1560
592	20241111	093600	370915720	16640	16700	16700	16640	1201
593	20241111	093500	350914500	16710	16710	16710	16710	10
594	20241111	093400	350747400	16710	16660	16710	16650	63
595	20241111	093300	349697890	16650	16650	16650	16650	455
596	20241111	093200	342122140	16660	16640	16660	16640	90
597	20241111	093100	340623540	16660	16660	16660	16650	286
598	20241111	093000	335860860	16660	16730	16730	16660	15
599	20241111	092900	335610890	16660	16670	16670	16660	70
600	20241111	092800	334444670	16660	16660	16660	16660	136
601	20241111	092700	332178910	16660	16740	16740	16660	1693
602	20241111	092600	303900050	16790	16730	16800	16730	12
603	20241111	092500	303699090	16730	16730	16730	16730	2
604	20241111	092400	303665630	16730	16730	16730	16730	0
605	20241111	092300	303665630	16730	16730	16730	16730	12
606	20241111	092200	303464870	16810	16730	16810	16730	152
607	20241111	092100	300920950	16730	16820	16830	16730	1137
608	20241111	092000	281801420	16820	16800	16820	16730	955
609	20241111	091900	265806120	16830	16760	16830	16750	775
610	20241111	091800	252791070	16790	16750	16790	16750	9
611	20241111	091700	252640120	16750	16770	16770	16750	141
612	20241111	091600	250276770	16800	16810	16810	16800	6
613	20241111	091500	250175950	16840	16740	16840	16730	330
614	20241111	091400	244630640	16810	16740	16810	16740	924
615	20241111	091300	229161810	16760	16760	16760	16750	1435
616	20241111	091200	205111700	16790	16800	16840	16790	833
617	20241111	091100	191094620	16840	16830	16840	16830	81
618	20241111	091000	189730630	16840	16800	16840	16750	609
619	20241111	090900	179481200	16770	16800	16820	16770	409
620	20241111	090800	172611290	16820	16780	16820	16780	1547
621	20241111	090700	146621180	16790	16700	16790	16700	1023
622	20241111	090600	129498710	16690	16750	16750	16690	76
623	20241111	090500	128228770	16760	16650	16760	16560	1440
624	20241111	090400	104245600	16650	16660	16660	16650	100
625	20241111	090300	102579900	16650	16580	16650	16520	365
626	20241111	090200	96515940	16530	16500	16530	16470	955
627	20241111	090100	80769960	16500	16650	16690	16500	3514
628	20241111	090000	22638040	16660	16610	16780	16610	1261