KissMeData/079960/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195000	170953280	18740	18740	18740	18740	322
3	20241111	194900	170953280	18740	18740	18740	18740	0
4	20241111	194800	170953280	18740	18740	18740	18740	0
5	20241111	194700	170953280	18740	18740	18740	18740	0
6	20241111	194600	170953280	18740	18740	18740	18740	0
7	20241111	194500	170953280	18740	18740	18740	18740	0
8	20241111	194400	170953280	18740	18740	18740	18740	0
9	20241111	194300	170953280	18740	18740	18740	18740	0
10	20241111	194200	170953280	18740	18740	18740	18740	0
11	20241111	194100	170953280	18740	18740	18740	18740	0
12	20241111	194000	170953280	18740	18740	18740	18740	0
13	20241111	193900	170953280	18740	18740	18740	18740	0
14	20241111	193800	170953280	18740	18740	18740	18740	0
15	20241111	193700	170953280	18740	18740	18740	18740	0
16	20241111	193600	170953280	18740	18740	18740	18740	0
17	20241111	193500	170953280	18740	18740	18740	18740	0
18	20241111	193400	170953280	18740	18740	18740	18740	0
19	20241111	193300	170953280	18740	18740	18740	18740	0
20	20241111	193200	170953280	18740	18740	18740	18740	0
21	20241111	193100	170953280	18740	18740	18740	18740	0
22	20241111	193000	170953280	18740	18740	18740	18740	0
23	20241111	192900	170953280	18740	18740	18740	18740	0
24	20241111	192800	170953280	18740	18740	18740	18740	0
25	20241111	192700	170953280	18740	18740	18740	18740	0
26	20241111	192600	170953280	18740	18740	18740	18740	0
27	20241111	192500	170953280	18740	18740	18740	18740	0
28	20241111	192400	170953280	18740	18740	18740	18740	0
29	20241111	192300	170953280	18740	18740	18740	18740	0
30	20241111	192200	170953280	18740	18740	18740	18740	0
31	20241111	192100	170953280	18740	18740	18740	18740	0
32	20241111	192000	170953280	18740	18740	18740	18740	322
33	20241111	191900	170953280	18740	18740	18740	18740	0
34	20241111	191800	170953280	18740	18740	18740	18740	0
35	20241111	191700	170953280	18740	18740	18740	18740	0
36	20241111	191600	170953280	18740	18740	18740	18740	0
37	20241111	191500	170953280	18740	18740	18740	18740	0
38	20241111	191400	170953280	18740	18740	18740	18740	0
39	20241111	191300	170953280	18740	18740	18740	18740	0
40	20241111	191200	170953280	18740	18740	18740	18740	0
41	20241111	191100	170953280	18740	18740	18740	18740	0
42	20241111	191000	170953280	18740	18740	18740	18740	0
43	20241111	190900	170953280	18740	18740	18740	18740	0
44	20241111	190800	170953280	18740	18740	18740	18740	0
45	20241111	190700	170953280	18740	18740	18740	18740	0
46	20241111	190600	170953280	18740	18740	18740	18740	0
47	20241111	190500	170953280	18740	18740	18740	18740	0
48	20241111	190400	170953280	18740	18740	18740	18740	0
49	20241111	190300	170953280	18740	18740	18740	18740	0
50	20241111	190200	170953280	18740	18740	18740	18740	0
51	20241111	190100	170953280	18740	18740	18740	18740	0
52	20241111	190000	170953280	18740	18740	18740	18740	0
53	20241111	185900	170953280	18740	18740	18740	18740	0
54	20241111	185800	170953280	18740	18740	18740	18740	0
55	20241111	185700	170953280	18740	18740	18740	18740	0
56	20241111	185600	170953280	18740	18740	18740	18740	0
57	20241111	185500	170953280	18740	18740	18740	18740	0
58	20241111	185400	170953280	18740	18740	18740	18740	0
59	20241111	185300	170953280	18740	18740	18740	18740	0
60	20241111	185200	170953280	18740	18740	18740	18740	0
61	20241111	185100	170953280	18740	18740	18740	18740	0
62	20241111	185000	170953280	18740	18740	18740	18740	322
63	20241111	184900	170953280	18740	18740	18740	18740	0
64	20241111	184800	170953280	18740	18740	18740	18740	0
65	20241111	184700	170953280	18740	18740	18740	18740	0
66	20241111	184600	170953280	18740	18740	18740	18740	0
67	20241111	184500	170953280	18740	18740	18740	18740	0
68	20241111	184400	170953280	18740	18740	18740	18740	0
69	20241111	184300	170953280	18740	18740	18740	18740	0
70	20241111	184200	170953280	18740	18740	18740	18740	0
71	20241111	184100	170953280	18740	18740	18740	18740	0
72	20241111	184000	170953280	18740	18740	18740	18740	0
73	20241111	183900	170953280	18740	18740	18740	18740	0
74	20241111	183800	170953280	18740	18740	18740	18740	0
75	20241111	183700	170953280	18740	18740	18740	18740	0
76	20241111	183600	170953280	18740	18740	18740	18740	0
77	20241111	183500	170953280	18740	18740	18740	18740	0
78	20241111	183400	170953280	18740	18740	18740	18740	0
79	20241111	183300	170953280	18740	18740	18740	18740	0
80	20241111	183200	170953280	18740	18740	18740	18740	0
81	20241111	183100	170953280	18740	18740	18740	18740	0
82	20241111	183000	170953280	18740	18740	18740	18740	0
83	20241111	182900	170953280	18740	18740	18740	18740	0
84	20241111	182800	170953280	18740	18740	18740	18740	0
85	20241111	182700	170953280	18740	18740	18740	18740	0
86	20241111	182600	170953280	18740	18740	18740	18740	0
87	20241111	182500	170953280	18740	18740	18740	18740	0
88	20241111	182400	170953280	18740	18740	18740	18740	0
89	20241111	182300	170953280	18740	18740	18740	18740	0
90	20241111	182200	170953280	18740	18740	18740	18740	0
91	20241111	182100	170953280	18740	18740	18740	18740	0
92	20241111	182000	170953280	18740	18740	18740	18740	322
93	20241111	181900	170953280	18740	18740	18740	18740	0
94	20241111	181800	170953280	18740	18740	18740	18740	0
95	20241111	181700	170953280	18740	18740	18740	18740	0
96	20241111	181600	170953280	18740	18740	18740	18740	0
97	20241111	181500	170953280	18740	18740	18740	18740	0
98	20241111	181400	170953280	18740	18740	18740	18740	0
99	20241111	181300	170953280	18740	18740	18740	18740	0
100	20241111	181200	170953280	18740	18740	18740	18740	0
101	20241111	181100	170953280	18740	18740	18740	18740	0
102	20241111	181000	170953280	18740	18740	18740	18740	0
103	20241111	180900	170953280	18740	18740	18740	18740	0
104	20241111	180800	170953280	18740	18740	18740	18740	0
105	20241111	180700	170953280	18740	18740	18740	18740	0
106	20241111	180600	170953280	18740	18740	18740	18740	0
107	20241111	180500	170953280	18740	18740	18740	18740	0
108	20241111	180400	170953280	18740	18740	18740	18740	0
109	20241111	180300	170953280	18740	18740	18740	18740	0
110	20241111	180200	170953280	18740	18740	18740	18740	0
111	20241111	180100	170953280	18740	18740	18740	18740	0
112	20241111	180000	170953280	18740	18740	18740	18740	0
113	20241111	175900	170953280	18740	18740	18740	18740	0
114	20241111	175800	170953280	18740	18740	18740	18740	0
115	20241111	175700	170953280	18740	18740	18740	18740	0
116	20241111	175600	170953280	18740	18740	18740	18740	0
117	20241111	175500	170953280	18740	18740	18740	18740	0
118	20241111	175400	170953280	18740	18740	18740	18740	0
119	20241111	175300	170953280	18740	18740	18740	18740	0
120	20241111	175200	170953280	18740	18740	18740	18740	0
121	20241111	175100	170953280	18740	18740	18740	18740	0
122	20241111	175000	170953280	18740	18740	18740	18740	322
123	20241111	174900	170953280	18740	18740	18740	18740	0
124	20241111	174800	170953280	18740	18740	18740	18740	0
125	20241111	174700	170953280	18740	18740	18740	18740	0
126	20241111	174600	170953280	18740	18740	18740	18740	0
127	20241111	174500	170953280	18740	18740	18740	18740	0
128	20241111	174400	170953280	18740	18740	18740	18740	0
129	20241111	174300	170953280	18740	18740	18740	18740	0
130	20241111	174200	170953280	18740	18740	18740	18740	0
131	20241111	174100	170953280	18740	18740	18740	18740	0
132	20241111	174000	170953280	18740	18740	18740	18740	0
133	20241111	173900	170953280	18740	18740	18740	18740	0
134	20241111	173800	170953280	18740	18740	18740	18740	0
135	20241111	173700	170953280	18740	18740	18740	18740	0
136	20241111	173600	170953280	18740	18740	18740	18740	0
137	20241111	173500	170953280	18740	18740	18740	18740	0
138	20241111	173400	170953280	18740	18740	18740	18740	0
139	20241111	173300	170953280	18740	18740	18740	18740	0
140	20241111	173200	170953280	18740	18740	18740	18740	0
141	20241111	173100	170953280	18740	18740	18740	18740	0
142	20241111	173000	170953280	18740	18740	18740	18740	0
143	20241111	172900	170953280	18740	18740	18740	18740	0
144	20241111	172800	170953280	18740	18740	18740	18740	0
145	20241111	172700	170953280	18740	18740	18740	18740	0
146	20241111	172600	170953280	18740	18740	18740	18740	0
147	20241111	172500	170953280	18740	18740	18740	18740	0
148	20241111	172400	170953280	18740	18740	18740	18740	0
149	20241111	172300	170953280	18740	18740	18740	18740	0
150	20241111	172200	170953280	18740	18740	18740	18740	0
151	20241111	172100	170953280	18740	18740	18740	18740	0
152	20241111	172000	170953280	18740	18740	18740	18740	322
153	20241111	171900	170953280	18740	18740	18740	18740	0
154	20241111	171800	170953280	18740	18740	18740	18740	0
155	20241111	171700	170953280	18740	18740	18740	18740	0
156	20241111	171600	170953280	18740	18740	18740	18740	0
157	20241111	171500	170953280	18740	18740	18740	18740	0
158	20241111	171400	170953280	18740	18740	18740	18740	0
159	20241111	171300	170953280	18740	18740	18740	18740	0
160	20241111	171200	170953280	18740	18740	18740	18740	0
161	20241111	171100	170953280	18740	18740	18740	18740	0
162	20241111	171000	170953280	18740	18740	18740	18740	0
163	20241111	170900	170953280	18740	18740	18740	18740	0
164	20241111	170800	170953280	18740	18740	18740	18740	0
165	20241111	170700	170953280	18740	18740	18740	18740	0
166	20241111	170600	170953280	18740	18740	18740	18740	0
167	20241111	170500	170953280	18740	18740	18740	18740	0
168	20241111	170400	170953280	18740	18740	18740	18740	0
169	20241111	170300	170953280	18740	18740	18740	18740	0
170	20241111	170200	170953280	18740	18740	18740	18740	0
171	20241111	170100	170953280	18740	18740	18740	18740	0
172	20241111	170000	170953280	18740	18740	18740	18740	0
173	20241111	165900	170953280	18740	18740	18740	18740	0
174	20241111	165800	170953280	18740	18740	18740	18740	0
175	20241111	165700	170953280	18740	18740	18740	18740	0
176	20241111	165600	170953280	18740	18740	18740	18740	0
177	20241111	165500	170953280	18740	18740	18740	18740	0
178	20241111	165400	170953280	18740	18740	18740	18740	0
179	20241111	165300	170953280	18740	18740	18740	18740	0
180	20241111	165200	170953280	18740	18740	18740	18740	0
181	20241111	165100	170953280	18740	18740	18740	18740	0
182	20241111	165000	170953280	18740	18740	18740	18740	322
183	20241111	164900	170953280	18740	18740	18740	18740	0
184	20241111	164800	170953280	18740	18740	18740	18740	0
185	20241111	164700	170953280	18740	18740	18740	18740	0
186	20241111	164600	170953280	18740	18740	18740	18740	0
187	20241111	164500	170953280	18740	18740	18740	18740	0
188	20241111	164400	170953280	18740	18740	18740	18740	0
189	20241111	164300	170953280	18740	18740	18740	18740	0
190	20241111	164200	170953280	18740	18740	18740	18740	0
191	20241111	164100	170953280	18740	18740	18740	18740	0
192	20241111	164000	170953280	18740	18740	18740	18740	0
193	20241111	163900	170953280	18740	18740	18740	18740	0
194	20241111	163800	170953280	18740	18740	18740	18740	0
195	20241111	163700	170953280	18740	18740	18740	18740	0
196	20241111	163600	170953280	18740	18740	18740	18740	0
197	20241111	163500	170953280	18740	18740	18740	18740	0
198	20241111	163400	170953280	18740	18740	18740	18740	0
199	20241111	163300	170953280	18740	18740	18740	18740	0
200	20241111	163200	170953280	18740	18740	18740	18740	0
201	20241111	163100	170953280	18740	18740	18740	18740	0
202	20241111	163000	170953280	18740	18740	18740	18740	0
203	20241111	162900	170953280	18740	18740	18740	18740	0
204	20241111	162800	170953280	18740	18740	18740	18740	0
205	20241111	162700	170953280	18740	18740	18740	18740	0
206	20241111	162600	170953280	18740	18740	18740	18740	0
207	20241111	162500	170953280	18740	18740	18740	18740	0
208	20241111	162400	170953280	18740	18740	18740	18740	0
209	20241111	162300	170953280	18740	18740	18740	18740	0
210	20241111	162200	170953280	18740	18740	18740	18740	0
211	20241111	162100	170953280	18740	18740	18740	18740	0
212	20241111	162000	170953280	18740	18740	18740	18740	322
213	20241111	161900	170953280	18740	18740	18740	18740	0
214	20241111	161800	170953280	18740	18740	18740	18740	0
215	20241111	161700	170953280	18740	18740	18740	18740	0
216	20241111	161600	170953280	18740	18740	18740	18740	0
217	20241111	161500	170953280	18740	18740	18740	18740	0
218	20241111	161400	170953280	18740	18740	18740	18740	0
219	20241111	161300	170953280	18740	18740	18740	18740	0
220	20241111	161200	170953280	18740	18740	18740	18740	0
221	20241111	161100	170953280	18740	18740	18740	18740	0
222	20241111	161000	170953280	18740	18740	18740	18740	0
223	20241111	160900	170953280	18740	18740	18740	18740	0
224	20241111	160800	170953280	18740	18740	18740	18740	0
225	20241111	160700	170953280	18740	18740	18740	18740	0
226	20241111	160600	170953280	18740	18740	18740	18740	0
227	20241111	160500	170953280	18740	18740	18740	18740	0
228	20241111	160400	170953280	18740	18740	18740	18740	0
229	20241111	160300	170953280	18740	18740	18740	18740	0
230	20241111	160200	170953280	18740	18740	18740	18740	0
231	20241111	160100	170953280	18740	18740	18740	18740	0
232	20241111	160000	170953280	18740	18740	18740	18740	0
233	20241111	155900	170953280	18740	18740	18740	18740	0
234	20241111	155800	170953280	18740	18740	18740	18740	0
235	20241111	155700	170953280	18740	18740	18740	18740	0
236	20241111	155600	170953280	18740	18740	18740	18740	0
237	20241111	155500	170953280	18740	18740	18740	18740	0
238	20241111	155400	170953280	18740	18740	18740	18740	0
239	20241111	155300	170953280	18740	18740	18740	18740	0
240	20241111	155200	170953280	18740	18740	18740	18740	0
241	20241111	155100	170953280	18740	18740	18740	18740	0
242	20241111	155000	170953280	18740	18740	18740	18740	322
243	20241111	154900	170953280	18740	18740	18740	18740	0
244	20241111	154800	170953280	18740	18740	18740	18740	0
245	20241111	154700	170953280	18740	18740	18740	18740	0
246	20241111	154600	170953280	18740	18740	18740	18740	0
247	20241111	154500	170953280	18740	18740	18740	18740	0
248	20241111	154400	170953280	18740	18740	18740	18740	0
249	20241111	154300	170953280	18740	18740	18740	18740	0
250	20241111	154200	170953280	18740	18740	18740	18740	0
251	20241111	154100	170953280	18740	18740	18740	18740	0
252	20241111	154000	170953280	18740	18740	18740	18740	0
253	20241111	153900	170953280	18740	18740	18740	18740	0
254	20241111	153800	170953280	18740	18740	18740	18740	0
255	20241111	153700	170953280	18740	18740	18740	18740	0
256	20241111	153600	170953280	18740	18740	18740	18740	0
257	20241111	153500	170953280	18740	18740	18740	18740	0
258	20241111	153400	170953280	18740	18740	18740	18740	0
259	20241111	153300	170953280	18740	18740	18740	18740	0
260	20241111	153200	170953280	18740	18740	18740	18740	0
261	20241111	153100	170953280	18740	18740	18740	18740	0
262	20241111	153000	170953280	18740	18740	18740	18740	322
263	20241111	152900	164919000	18840	18840	18840	18840	0
264	20241111	152800	164919000	18840	18840	18840	18840	0
265	20241111	152700	164919000	18840	18840	18840	18840	0
266	20241111	152600	164919000	18840	18840	18840	18840	0
267	20241111	152500	164919000	18840	18840	18840	18840	0
268	20241111	152400	164919000	18840	18840	18840	18840	0
269	20241111	152300	164919000	18840	18840	18840	18840	0
270	20241111	152200	164919000	18840	18840	18840	18840	0
271	20241111	152100	164919000	18840	18840	18840	18840	0
272	20241111	152000	164919000	18840	18840	18840	18840	0
273	20241111	151900	164919000	18840	18840	18840	18840	4
274	20241111	151800	164843640	18840	18840	18840	18840	1
275	20241111	151700	164824800	18750	18750	18750	18750	0
276	20241111	151600	164824800	18750	18750	18750	18750	0
277	20241111	151500	164824800	18750	18770	18770	18750	50
278	20241111	151400	163886620	18840	18840	18840	18840	0
279	20241111	151300	163886620	18840	18840	18840	18840	0
280	20241111	151200	163886620	18840	18840	18840	18840	0
281	20241111	151100	163886620	18840	18840	18840	18840	9
282	20241111	151000	163717060	18780	18780	18780	18780	0
283	20241111	150900	163717060	18780	18780	18780	18780	60
284	20241111	150800	162590260	18770	18770	18770	18770	0
285	20241111	150700	162590260	18770	18770	18770	18770	0
286	20241111	150600	162590260	18770	18820	18820	18770	88
287	20241111	150500	160938390	18830	18830	18830	18830	0
288	20241111	150400	160938390	18830	18830	18830	18830	0
289	20241111	150300	160938390	18830	18830	18830	18830	0
290	20241111	150200	160938390	18830	18750	18830	18750	47
291	20241111	150100	160057060	18830	18830	18830	18830	30
292	20241111	150000	159492160	18830	18830	18830	18830	0
293	20241111	145900	159492160	18830	18830	18830	18830	0
294	20241111	145800	159492160	18830	18830	18830	18830	0
295	20241111	145700	159492160	18830	18830	18830	18830	0
296	20241111	145600	159492160	18830	18830	18830	18830	1
297	20241111	145500	159473330	18750	18750	18750	18750	1
298	20241111	145400	159454580	18850	18750	18850	18750	2
299	20241111	145300	159416980	18840	18840	18840	18840	0
300	20241111	145200	159416980	18840	18840	18840	18840	0
301	20241111	145100	159416980	18840	18840	18840	18840	0
302	20241111	145000	159416980	18840	18840	18840	18840	0
303	20241111	144900	159416980	18840	18840	18840	18840	1
304	20241111	144800	159398140	18730	18730	18730	18730	0
305	20241111	144700	159398140	18730	18730	18730	18730	0
306	20241111	144600	159398140	18730	18730	18730	18730	0
307	20241111	144500	159398140	18730	18730	18730	18730	0
308	20241111	144400	159398140	18730	18730	18730	18730	0
309	20241111	144300	159398140	18730	18730	18730	18730	0
310	20241111	144200	159398140	18730	18800	18800	18730	2
311	20241111	144100	159360610	18840	18840	18840	18840	0
312	20241111	144000	159360610	18840	18840	18840	18840	150
313	20241111	143900	156534610	18840	18840	18840	18840	1
314	20241111	143800	156515770	18830	18830	18830	18830	0
315	20241111	143700	156515770	18830	18830	18830	18830	0
316	20241111	143600	156515770	18830	18830	18830	18830	1
317	20241111	143500	156496940	18710	18710	18710	18710	0
318	20241111	143400	156496940	18710	18710	18710	18710	0
319	20241111	143300	156496940	18710	18710	18710	18710	0
320	20241111	143200	156496940	18710	18710	18710	18710	0
321	20241111	143100	156496940	18710	18710	18710	18710	0
322	20241111	143000	156496940	18710	18750	18750	18710	83
323	20241111	142900	154942590	18750	18760	18760	18750	50
324	20241111	142800	154005070	18840	18840	18840	18840	0
325	20241111	142700	154005070	18840	18840	18840	18840	0
326	20241111	142600	154005070	18840	18840	18840	18840	0
327	20241111	142500	154005070	18840	18840	18840	18840	0
328	20241111	142400	154005070	18840	18840	18840	18840	1
329	20241111	142300	153986230	18840	18840	18840	18840	0
330	20241111	142200	153986230	18840	18840	18840	18840	0
331	20241111	142100	153986230	18840	18840	18840	18840	0
332	20241111	142000	153986230	18840	18840	18840	18840	0
333	20241111	141900	153986230	18840	18840	18840	18840	0
334	20241111	141800	153986230	18840	18840	18840	18840	0
335	20241111	141700	153986230	18840	18840	18840	18840	0
336	20241111	141600	153986230	18840	18840	18840	18840	0
337	20241111	141500	153986230	18840	18840	18840	18840	0
338	20241111	141400	153986230	18840	18840	18840	18840	0
339	20241111	141300	153986230	18840	18840	18840	18840	0
340	20241111	141200	153986230	18840	18840	18840	18840	0
341	20241111	141100	153986230	18840	18840	18840	18840	0
342	20241111	141000	153986230	18840	18840	18840	18840	0
343	20241111	140900	153986230	18840	18840	18840	18840	0
344	20241111	140800	153986230	18840	18840	18840	18840	0
345	20241111	140700	153986230	18840	18840	18840	18840	0
346	20241111	140600	153986230	18840	18840	18840	18840	0
347	20241111	140500	153986230	18840	18840	18840	18840	0
348	20241111	140400	153986230	18840	18840	18840	18840	0
349	20241111	140300	153986230	18840	18840	18840	18840	0
350	20241111	140200	153986230	18840	18840	18840	18840	0
351	20241111	140100	153986230	18840	18840	18840	18840	0
352	20241111	140000	153986230	18840	18840	18840	18840	0
353	20241111	135900	153986230	18840	18840	18840	18840	0
354	20241111	135800	153986230	18840	18840	18840	18840	0
355	20241111	135700	153986230	18840	18840	18840	18840	0
356	20241111	135600	153986230	18840	18750	18840	18750	517
357	20241111	135500	144254870	18750	18750	18750	18750	0
358	20241111	135400	144254870	18750	18750	18750	18750	0
359	20241111	135300	144254870	18750	18750	18750	18750	0
360	20241111	135200	144254870	18750	18750	18750	18750	5
361	20241111	135100	144161120	18820	18820	18820	18820	0
362	20241111	135000	144161120	18820	18820	18820	18820	0
363	20241111	134900	144161120	18820	18820	18820	18820	0
364	20241111	134800	144161120	18820	18820	18820	18820	0
365	20241111	134700	144161120	18820	18820	18820	18820	571
366	20241111	134600	133414900	18820	18810	18820	18810	2
367	20241111	134500	133377270	18750	18750	18750	18750	0
368	20241111	134400	133377270	18750	18750	18750	18750	0
369	20241111	134300	133377270	18750	18790	18800	18750	1002
370	20241111	134200	114544290	18790	18790	18790	18790	0
371	20241111	134100	114544290	18790	18790	18790	18790	0
372	20241111	134000	114544290	18790	18790	18790	18790	1
373	20241111	133900	114525500	18770	18770	18770	18770	0
374	20241111	133800	114525500	18770	18770	18770	18770	0
375	20241111	133700	114525500	18770	18770	18770	18770	0
376	20241111	133600	114525500	18770	18780	18780	18770	2
377	20241111	133500	114487950	18800	18800	18800	18800	0
378	20241111	133400	114487950	18800	18800	18800	18800	0
379	20241111	133300	114487950	18800	18800	18800	18800	0
380	20241111	133200	114487950	18800	18800	18800	18800	0
381	20241111	133100	114487950	18800	18800	18800	18800	0
382	20241111	133000	114487950	18800	18800	18800	18800	20
383	20241111	132900	114111950	18800	18800	18800	18800	1
384	20241111	132800	114093150	18750	18750	18750	18750	0
385	20241111	132700	114093150	18750	18750	18750	18750	0
386	20241111	132600	114093150	18750	18750	18750	18750	0
387	20241111	132500	114093150	18750	18750	18750	18750	0
388	20241111	132400	114093150	18750	18750	18750	18750	0
389	20241111	132300	114093150	18750	18750	18750	18750	0
390	20241111	132200	114093150	18750	18750	18750	18750	0
391	20241111	132100	114093150	18750	18750	18750	18750	50
392	20241111	132000	113155650	18780	18780	18780	18780	0
393	20241111	131900	113155650	18780	18780	18780	18780	0
394	20241111	131800	113155650	18780	18780	18780	18780	0
395	20241111	131700	113155650	18780	18780	18780	18780	0
396	20241111	131600	113155650	18780	18780	18780	18780	0
397	20241111	131500	113155650	18780	18780	18780	18780	0
398	20241111	131400	113155650	18780	18780	18780	18780	30
399	20241111	131300	112592250	18830	18830	18830	18830	0
400	20241111	131200	112592250	18830	18830	18830	18830	0
401	20241111	131100	112592250	18830	18830	18830	18830	0
402	20241111	131000	112592250	18830	18830	18830	18830	0
403	20241111	130900	112592250	18830	18830	18830	18830	0
404	20241111	130800	112592250	18830	18830	18830	18830	0
405	20241111	130700	112592250	18830	18830	18830	18830	0
406	20241111	130600	112592250	18830	18830	18830	18830	0
407	20241111	130500	112592250	18830	18830	18830	18830	0
408	20241111	130400	112592250	18830	18830	18830	18830	0
409	20241111	130300	112592250	18830	18830	18830	18830	0
410	20241111	130200	112592250	18830	18830	18830	18830	0
411	20241111	130100	112592250	18830	18830	18830	18830	10
412	20241111	130000	112403950	18830	18830	18830	18830	0
413	20241111	125900	112403950	18830	18830	18830	18830	0
414	20241111	125800	112403950	18830	18830	18830	18830	0
415	20241111	125700	112403950	18830	18830	18830	18830	0
416	20241111	125600	112403950	18830	18830	18830	18830	0
417	20241111	125500	112403950	18830	18830	18830	18830	0
418	20241111	125400	112403950	18830	18830	18830	18830	0
419	20241111	125300	112403950	18830	18830	18830	18830	0
420	20241111	125200	112403950	18830	18830	18830	18830	0
421	20241111	125100	112403950	18830	18830	18830	18830	0
422	20241111	125000	112403950	18830	18830	18830	18830	0
423	20241111	124900	112403950	18830	18830	18830	18830	0
424	20241111	124800	112403950	18830	18830	18830	18830	0
425	20241111	124700	112403950	18830	18830	18830	18830	0
426	20241111	124600	112403950	18830	18830	18830	18830	0
427	20241111	124500	112403950	18830	18830	18830	18830	0
428	20241111	124400	112403950	18830	18830	18830	18830	0
429	20241111	124300	112403950	18830	18830	18830	18830	0
430	20241111	124200	112403950	18830	18830	18830	18830	0
431	20241111	124100	112403950	18830	18830	18830	18830	0
432	20241111	124000	112403950	18830	18830	18830	18830	0
433	20241111	123900	112403950	18830	18830	18830	18830	0
434	20241111	123800	112403950	18830	18830	18830	18830	0
435	20241111	123700	112403950	18830	18830	18830	18830	0
436	20241111	123600	112403950	18830	18830	18830	18830	0
437	20241111	123500	112403950	18830	18830	18830	18830	0
438	20241111	123400	112403950	18830	18830	18830	18830	0
439	20241111	123300	112403950	18830	18830	18830	18830	0
440	20241111	123200	112403950	18830	18830	18830	18830	0
441	20241111	123100	112403950	18830	18830	18830	18830	0
442	20241111	123000	112403950	18830	18830	18830	18830	1
443	20241111	122900	112385120	18840	18840	18840	18840	0
444	20241111	122800	112385120	18840	18840	18840	18840	0
445	20241111	122700	112385120	18840	18840	18840	18840	0
446	20241111	122600	112385120	18840	18840	18840	18840	0
447	20241111	122500	112385120	18840	18840	18840	18840	0
448	20241111	122400	112385120	18840	18840	18840	18840	0
449	20241111	122300	112385120	18840	18840	18840	18840	0
450	20241111	122200	112385120	18840	18810	18840	18810	200
451	20241111	122100	108617960	18800	18800	18800	18800	0
452	20241111	122000	108617960	18800	18730	18800	18730	200
453	20241111	121900	104859740	18730	18730	18730	18730	1
454	20241111	121800	104841010	18540	18670	18670	18540	743
455	20241111	121700	91033230	18670	18670	18670	18670	0
456	20241111	121600	91033230	18670	18670	18670	18670	0
457	20241111	121500	91033230	18670	18670	18670	18670	0
458	20241111	121400	91033230	18670	18670	18670	18670	0
459	20241111	121300	91033230	18670	18670	18670	18670	100
460	20241111	121200	89166230	18700	18700	18700	18700	0
461	20241111	121100	89166230	18700	18700	18700	18700	82
462	20241111	121000	87632830	18700	18700	18700	18700	160
463	20241111	120900	84640830	18700	18720	18720	18700	106
464	20241111	120800	82658140	18760	18760	18760	18760	0
465	20241111	120700	82658140	18760	18760	18760	18760	0
466	20241111	120600	82658140	18760	18760	18760	18760	0
467	20241111	120500	82658140	18760	18730	18760	18730	6
468	20241111	120400	82545730	18730	18740	18740	18730	18
469	20241111	120300	82208420	18800	18800	18800	18800	0
470	20241111	120200	82208420	18800	18800	18800	18800	0
471	20241111	120100	82208420	18800	18800	18800	18800	0
472	20241111	120000	82208420	18800	18800	18800	18800	0
473	20241111	115900	82208420	18800	18800	18800	18800	0
474	20241111	115800	82208420	18800	18800	18800	18800	0
475	20241111	115700	82208420	18800	18800	18800	18800	0
476	20241111	115600	82208420	18800	18800	18800	18800	0
477	20241111	115500	82208420	18800	18800	18800	18800	0
478	20241111	115400	82208420	18800	18800	18800	18800	0
479	20241111	115300	82208420	18800	18800	18800	18800	0
480	20241111	115200	82208420	18800	18800	18800	18800	0
481	20241111	115100	82208420	18800	18800	18800	18800	0
482	20241111	115000	82208420	18800	18800	18800	18800	0
483	20241111	114900	82208420	18800	18800	18800	18800	0
484	20241111	114800	82208420	18800	18800	18800	18800	0
485	20241111	114700	82208420	18800	18800	18800	18800	0
486	20241111	114600	82208420	18800	18800	18800	18800	0
487	20241111	114500	82208420	18800	18800	18800	18800	0
488	20241111	114400	82208420	18800	18800	18800	18800	0
489	20241111	114300	82208420	18800	18800	18800	18800	0
490	20241111	114200	82208420	18800	18800	18800	18800	0
491	20241111	114100	82208420	18800	18800	18800	18800	0
492	20241111	114000	82208420	18800	18800	18800	18800	0
493	20241111	113900	82208420	18800	18800	18800	18800	0
494	20241111	113800	82208420	18800	18800	18800	18800	0
495	20241111	113700	82208420	18800	18800	18800	18800	0
496	20241111	113600	82208420	18800	18800	18800	18800	3
497	20241111	113500	82152020	18740	18740	18740	18740	0
498	20241111	113400	82152020	18740	18740	18740	18740	0
499	20241111	113300	82152020	18740	18740	18740	18740	50
500	20241111	113200	81215020	18740	18740	18740	18740	0
501	20241111	113100	81215020	18740	18740	18740	18740	0
502	20241111	113000	81215020	18740	18740	18740	18740	3
503	20241111	112900	81158800	18740	18750	18750	18740	250
504	20241111	112800	76473300	18770	18770	18770	18770	0
505	20241111	112700	76473300	18770	18770	18770	18770	0
506	20241111	112600	76473300	18770	18770	18770	18770	200
507	20241111	112500	72719300	18750	18770	18770	18750	1008
508	20241111	112400	53805690	18780	18780	18780	18780	118
509	20241111	112300	51589650	18780	18800	18800	18780	217
510	20241111	112200	47513830	18810	18810	18810	18810	0
511	20241111	112100	47513830	18810	18810	18810	18810	0
512	20241111	112000	47513830	18810	18810	18810	18810	1
513	20241111	111900	47495020	18810	18810	18810	18810	3
514	20241111	111800	47438590	18800	18800	18800	18800	0
515	20241111	111700	47438590	18800	18800	18800	18800	70
516	20241111	111600	46122590	18810	18820	18820	18810	29
517	20241111	111500	45577040	18820	18820	18820	18820	0
518	20241111	111400	45577040	18820	18820	18820	18820	0
519	20241111	111300	45577040	18820	18820	18820	18820	0
520	20241111	111200	45577040	18820	18820	18820	18820	0
521	20241111	111100	45577040	18820	18820	18820	18820	0
522	20241111	111000	45577040	18820	18820	18820	18820	3
523	20241111	110900	45520580	18820	18820	18820	18820	0
524	20241111	110800	45520580	18820	18820	18820	18820	15
525	20241111	110700	45238280	18820	18820	18820	18820	0
526	20241111	110600	45238280	18820	18820	18820	18820	0
527	20241111	110500	45238280	18820	18820	18820	18820	0
528	20241111	110400	45238280	18820	18820	18820	18820	0
529	20241111	110300	45238280	18820	18820	18820	18820	0
530	20241111	110200	45238280	18820	18820	18820	18820	0
531	20241111	110100	45238280	18820	18850	18850	18820	269
532	20241111	110000	40172960	18840	18860	18860	18840	62
533	20241111	105900	39004750	18860	18870	18870	18860	18
534	20241111	105800	38665240	18870	18870	18870	18870	3
535	20241111	105700	38608630	18870	18870	18870	18870	0
536	20241111	105600	38608630	18870	18870	18870	18870	0
537	20241111	105500	38608630	18870	18870	18870	18870	1
538	20241111	105400	38589760	18880	18880	18880	18880	0
539	20241111	105300	38589760	18880	18880	18880	18880	100
540	20241111	105200	36701760	18890	18890	18890	18890	0
541	20241111	105100	36701760	18890	18890	18890	18890	0
542	20241111	105000	36701760	18890	18890	18890	18890	0
543	20241111	104900	36701760	18890	18890	18890	18890	0
544	20241111	104800	36701760	18890	18880	18890	18880	4
545	20241111	104700	36626220	18860	18860	18860	18860	0
546	20241111	104600	36626220	18860	18880	18880	18860	3
547	20241111	104500	36569610	18890	18860	18890	18860	84
548	20241111	104400	34985340	18850	18850	18850	18850	0
549	20241111	104300	34985340	18850	18850	18850	18850	0
550	20241111	104200	34985340	18850	18850	18850	18850	0
551	20241111	104100	34985340	18850	18850	18850	18850	0
552	20241111	104000	34985340	18850	18850	18850	18850	0
553	20241111	103900	34985340	18850	18850	18850	18850	3
554	20241111	103800	34928790	18850	18850	18850	18850	0
555	20241111	103700	34928790	18850	18850	18850	18850	0
556	20241111	103600	34928790	18850	18850	18850	18850	0
557	20241111	103500	34928790	18850	18850	18850	18850	0
558	20241111	103400	34928790	18850	18850	18850	18850	3
559	20241111	103300	34872240	18850	18850	18850	18850	0
560	20241111	103200	34872240	18850	18850	18850	18850	0
561	20241111	103100	34872240	18850	18850	18850	18850	0
562	20241111	103000	34872240	18850	18850	18850	18850	0
563	20241111	102900	34872240	18850	18850	18850	18850	0
564	20241111	102800	34872240	18850	18850	18850	18850	0
565	20241111	102700	34872240	18850	18850	18850	18850	0
566	20241111	102600	34872240	18850	18850	18850	18850	0
567	20241111	102500	34872240	18850	18850	18850	18850	0
568	20241111	102400	34872240	18850	18850	18850	18850	0
569	20241111	102300	34872240	18850	18850	18850	18850	0
570	20241111	102200	34872240	18850	18850	18850	18850	0
571	20241111	102100	34872240	18850	18850	18850	18850	0
572	20241111	102000	34872240	18850	18850	18850	18850	0
573	20241111	101900	34872240	18850	18850	18850	18850	50
574	20241111	101800	33929740	18850	18850	18850	18850	0
575	20241111	101700	33929740	18850	18850	18850	18850	0
576	20241111	101600	33929740	18850	18850	18850	18850	0
577	20241111	101500	33929740	18850	18850	18850	18850	0
578	20241111	101400	33929740	18850	18850	18850	18850	0
579	20241111	101300	33929740	18850	18850	18850	18850	0
580	20241111	101200	33929740	18850	18850	18850	18850	1
581	20241111	101100	33910890	18820	18820	18820	18820	0
582	20241111	101000	33910890	18820	18820	18820	18820	0
583	20241111	100900	33910890	18820	18820	18820	18820	0
584	20241111	100800	33910890	18820	18820	18820	18820	78
585	20241111	100700	32442930	18810	18820	18820	18810	20
586	20241111	100600	32066690	18820	18810	18820	18810	29
587	20241111	100500	31521190	18820	18830	18830	18820	8
588	20241111	100400	31370560	18900	18900	18900	18900	0
589	20241111	100300	31370560	18900	18840	18900	18840	4
590	20241111	100200	31295140	18850	18850	18850	18850	0
591	20241111	100100	31295140	18850	18860	18860	18850	29
592	20241111	100000	30748420	19010	19010	19010	19010	0
593	20241111	095900	30748420	19010	19010	19010	19010	0
594	20241111	095800	30748420	19010	19010	19010	19010	3
595	20241111	095700	30691390	19020	19020	19020	19020	2
596	20241111	095600	30653350	18860	18900	18900	18860	72
597	20241111	095500	29293410	18910	18910	18910	18910	1
598	20241111	095400	29274500	19060	18930	19060	18920	57
599	20241111	095300	28195630	18940	18970	18970	18940	4
600	20241111	095200	28119810	19060	19060	19060	19060	1
601	20241111	095100	28100750	19060	19060	19060	19060	0
602	20241111	095000	28100750	19060	19060	19060	19060	2
603	20241111	094900	28062630	19060	19060	19060	19060	3
604	20241111	094800	28005450	18930	19060	19060	18930	200
605	20241111	094700	24219190	19060	19060	19060	19060	0
606	20241111	094600	24219190	19060	19060	19060	19060	0
607	20241111	094500	24219190	19060	19060	19060	19060	0
608	20241111	094400	24219190	19060	19060	19060	19060	0
609	20241111	094300	24219190	19060	19060	19060	19060	0
610	20241111	094200	24219190	19060	19060	19060	19060	0
611	20241111	094100	24219190	19060	19060	19060	19060	0
612	20241111	094000	24219190	19060	19060	19060	19060	2
613	20241111	093900	24181070	18930	18930	18930	18930	2
614	20241111	093800	24143210	19060	19060	19060	19060	0
615	20241111	093700	24143210	19060	19060	19060	19060	0
616	20241111	093600	24143210	19060	19060	19060	19060	0
617	20241111	093500	24143210	19060	19060	19060	19060	0
618	20241111	093400	24143210	19060	19060	19060	19060	0
619	20241111	093300	24143210	19060	19060	19060	19060	16
620	20241111	093200	23838250	19060	19060	19060	19060	1
621	20241111	093100	23819190	18930	18950	18950	18930	323
622	20241111	093000	17698700	19060	19060	19060	19060	0
623	20241111	092900	17698700	19060	19060	19060	19060	0
624	20241111	092800	17698700	19060	19060	19060	19060	0
625	20241111	092700	17698700	19060	19060	19060	19060	0
626	20241111	092600	17698700	19060	19060	19060	19060	0
627	20241111	092500	17698700	19060	19060	19060	19060	0
628	20241111	092400	17698700	19060	19060	19060	19060	1
629	20241111	092300	17679640	18920	18920	18920	18920	100
630	20241111	092200	15787640	18960	18960	18960	18960	7
631	20241111	092100	15654920	19000	19000	19000	19000	0
632	20241111	092000	15654920	19000	19000	19000	19000	0
633	20241111	091900	15654920	19000	19000	19000	19000	0
634	20241111	091800	15654920	19000	19000	19000	19000	0
635	20241111	091700	15654920	19000	19000	19000	19000	0
636	20241111	091600	15654920	19000	19000	19000	19000	0
637	20241111	091500	15654920	19000	19000	19000	19000	0
638	20241111	091400	15654920	19000	19000	19000	19000	100
639	20241111	091300	13754920	19010	19010	19010	19010	0
640	20241111	091200	13754920	19010	19010	19010	19010	0
641	20241111	091100	13754920	19010	19010	19010	19010	0
642	20241111	091000	13754920	19010	19010	19010	19010	0
643	20241111	090900	13754920	19010	19010	19010	19010	0
644	20241111	090800	13754920	19010	19010	19010	19010	0
645	20241111	090700	13754920	19010	19010	19010	19010	7
646	20241111	090600	13621850	19080	19080	19080	19080	102
647	20241111	090500	11675690	19090	19090	19090	19090	5
648	20241111	090400	11580240	19200	19200	19200	19200	0
649	20241111	090300	11580240	19200	19200	19200	19200	10
650	20241111	090200	11388240	19240	19100	19240	19090	547
651	20241111	090100	918350	19170	19170	19170	19170	0
652	20241111	090000	918350	19170	19100	19170	19100	48