KissMeData/099750/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200400	144998340	16120	16120	16120	16120	90
3	20241113	200300	144998340	16120	16120	16120	16120	0
4	20241113	200200	144998340	16120	16120	16120	16120	0
5	20241113	200100	144998340	16120	16120	16120	16120	0
6	20241113	200000	144998340	16120	16120	16120	16120	0
7	20241113	195900	144998340	16120	16120	16120	16120	0
8	20241113	195800	144998340	16120	16120	16120	16120	0
9	20241113	195700	144998340	16120	16120	16120	16120	0
10	20241113	195600	144998340	16120	16120	16120	16120	0
11	20241113	195500	144998340	16120	16120	16120	16120	0
12	20241113	195400	144998340	16120	16120	16120	16120	0
13	20241113	195300	144998340	16120	16120	16120	16120	0
14	20241113	195200	144998340	16120	16120	16120	16120	0
15	20241113	195100	144998340	16120	16120	16120	16120	0
16	20241113	195000	144998340	16120	16120	16120	16120	0
17	20241113	194900	144998340	16120	16120	16120	16120	0
18	20241113	194800	144998340	16120	16120	16120	16120	0
19	20241113	194700	144998340	16120	16120	16120	16120	0
20	20241113	194600	144998340	16120	16120	16120	16120	0
21	20241113	194500	144998340	16120	16120	16120	16120	0
22	20241113	194400	144998340	16120	16120	16120	16120	0
23	20241113	194300	144998340	16120	16120	16120	16120	0
24	20241113	194200	144998340	16120	16120	16120	16120	0
25	20241113	194100	144998340	16120	16120	16120	16120	0
26	20241113	194000	144998340	16120	16120	16120	16120	0
27	20241113	193900	144998340	16120	16120	16120	16120	0
28	20241113	193800	144998340	16120	16120	16120	16120	0
29	20241113	193700	144998340	16120	16120	16120	16120	0
30	20241113	193600	144998340	16120	16120	16120	16120	0
31	20241113	193500	144998340	16120	16120	16120	16120	0
32	20241113	193400	144998340	16120	16120	16120	16120	90
33	20241113	193300	144998340	16120	16120	16120	16120	0
34	20241113	193200	144998340	16120	16120	16120	16120	0
35	20241113	193100	144998340	16120	16120	16120	16120	0
36	20241113	193000	144998340	16120	16120	16120	16120	0
37	20241113	192900	144998340	16120	16120	16120	16120	0
38	20241113	192800	144998340	16120	16120	16120	16120	0
39	20241113	192700	144998340	16120	16120	16120	16120	0
40	20241113	192600	144998340	16120	16120	16120	16120	0
41	20241113	192500	144998340	16120	16120	16120	16120	0
42	20241113	192400	144998340	16120	16120	16120	16120	0
43	20241113	192300	144998340	16120	16120	16120	16120	0
44	20241113	192200	144998340	16120	16120	16120	16120	0
45	20241113	192100	144998340	16120	16120	16120	16120	0
46	20241113	192000	144998340	16120	16120	16120	16120	0
47	20241113	191900	144998340	16120	16120	16120	16120	0
48	20241113	191800	144998340	16120	16120	16120	16120	0
49	20241113	191700	144998340	16120	16120	16120	16120	0
50	20241113	191600	144998340	16120	16120	16120	16120	0
51	20241113	191500	144998340	16120	16120	16120	16120	0
52	20241113	191400	144998340	16120	16120	16120	16120	0
53	20241113	191300	144998340	16120	16120	16120	16120	0
54	20241113	191200	144998340	16120	16120	16120	16120	0
55	20241113	191100	144998340	16120	16120	16120	16120	0
56	20241113	191000	144998340	16120	16120	16120	16120	0
57	20241113	190900	144998340	16120	16120	16120	16120	0
58	20241113	190800	144998340	16120	16120	16120	16120	0
59	20241113	190700	144998340	16120	16120	16120	16120	0
60	20241113	190600	144998340	16120	16120	16120	16120	0
61	20241113	190500	144998340	16120	16120	16120	16120	0
62	20241113	190400	144998340	16120	16120	16120	16120	90
63	20241113	190300	144998340	16120	16120	16120	16120	0
64	20241113	190200	144998340	16120	16120	16120	16120	0
65	20241113	190100	144998340	16120	16120	16120	16120	0
66	20241113	190000	144998340	16120	16120	16120	16120	0
67	20241113	185900	144998340	16120	16120	16120	16120	0
68	20241113	185800	144998340	16120	16120	16120	16120	0
69	20241113	185700	144998340	16120	16120	16120	16120	0
70	20241113	185600	144998340	16120	16120	16120	16120	0
71	20241113	185500	144998340	16120	16120	16120	16120	0
72	20241113	185400	144998340	16120	16120	16120	16120	0
73	20241113	185300	144998340	16120	16120	16120	16120	0
74	20241113	185200	144998340	16120	16120	16120	16120	0
75	20241113	185100	144998340	16120	16120	16120	16120	0
76	20241113	185000	144998340	16120	16120	16120	16120	0
77	20241113	184900	144998340	16120	16120	16120	16120	0
78	20241113	184800	144998340	16120	16120	16120	16120	0
79	20241113	184700	144998340	16120	16120	16120	16120	0
80	20241113	184600	144998340	16120	16120	16120	16120	0
81	20241113	184500	144998340	16120	16120	16120	16120	0
82	20241113	184400	144998340	16120	16120	16120	16120	0
83	20241113	184300	144998340	16120	16120	16120	16120	0
84	20241113	184200	144998340	16120	16120	16120	16120	0
85	20241113	184100	144998340	16120	16120	16120	16120	0
86	20241113	184000	144998340	16120	16120	16120	16120	0
87	20241113	183900	144998340	16120	16120	16120	16120	0
88	20241113	183800	144998340	16120	16120	16120	16120	0
89	20241113	183700	144998340	16120	16120	16120	16120	0
90	20241113	183600	144998340	16120	16120	16120	16120	0
91	20241113	183500	144998340	16120	16120	16120	16120	0
92	20241113	183400	144998340	16120	16120	16120	16120	90
93	20241113	183300	144998340	16120	16120	16120	16120	0
94	20241113	183200	144998340	16120	16120	16120	16120	0
95	20241113	183100	144998340	16120	16120	16120	16120	0
96	20241113	183000	144998340	16120	16120	16120	16120	0
97	20241113	182900	144998340	16120	16120	16120	16120	0
98	20241113	182800	144998340	16120	16120	16120	16120	0
99	20241113	182700	144998340	16120	16120	16120	16120	0
100	20241113	182600	144998340	16120	16120	16120	16120	0
101	20241113	182500	144998340	16120	16120	16120	16120	0
102	20241113	182400	144998340	16120	16120	16120	16120	0
103	20241113	182300	144998340	16120	16120	16120	16120	0
104	20241113	182200	144998340	16120	16120	16120	16120	0
105	20241113	182100	144998340	16120	16120	16120	16120	0
106	20241113	182000	144998340	16120	16120	16120	16120	0
107	20241113	181900	144998340	16120	16120	16120	16120	0
108	20241113	181800	144998340	16120	16120	16120	16120	0
109	20241113	181700	144998340	16120	16120	16120	16120	0
110	20241113	181600	144998340	16120	16120	16120	16120	0
111	20241113	181500	144998340	16120	16120	16120	16120	0
112	20241113	181400	144998340	16120	16120	16120	16120	0
113	20241113	181300	144998340	16120	16120	16120	16120	0
114	20241113	181200	144998340	16120	16120	16120	16120	0
115	20241113	181100	144998340	16120	16120	16120	16120	0
116	20241113	181000	144998340	16120	16120	16120	16120	0
117	20241113	180900	144998340	16120	16120	16120	16120	0
118	20241113	180800	144998340	16120	16120	16120	16120	0
119	20241113	180700	144998340	16120	16120	16120	16120	0
120	20241113	180600	144998340	16120	16120	16120	16120	0
121	20241113	180500	144998340	16120	16120	16120	16120	0
122	20241113	180400	144998340	16120	16120	16120	16120	90
123	20241113	180300	144998340	16120	16120	16120	16120	0
124	20241113	180200	144998340	16120	16120	16120	16120	0
125	20241113	180100	144998340	16120	16120	16120	16120	0
126	20241113	180000	144998340	16120	16120	16120	16120	0
127	20241113	175900	144998340	16120	16120	16120	16120	0
128	20241113	175800	144998340	16120	16120	16120	16120	0
129	20241113	175700	144998340	16120	16120	16120	16120	0
130	20241113	175600	144998340	16120	16120	16120	16120	0
131	20241113	175500	144998340	16120	16120	16120	16120	0
132	20241113	175400	144998340	16120	16120	16120	16120	0
133	20241113	175300	144998340	16120	16120	16120	16120	0
134	20241113	175200	144998340	16120	16120	16120	16120	0
135	20241113	175100	144998340	16120	16120	16120	16120	0
136	20241113	175000	144998340	16120	16120	16120	16120	0
137	20241113	174900	144998340	16120	16120	16120	16120	0
138	20241113	174800	144998340	16120	16120	16120	16120	0
139	20241113	174700	144998340	16120	16120	16120	16120	0
140	20241113	174600	144998340	16120	16120	16120	16120	0
141	20241113	174500	144998340	16120	16120	16120	16120	0
142	20241113	174400	144998340	16120	16120	16120	16120	0
143	20241113	174300	144998340	16120	16120	16120	16120	0
144	20241113	174200	144998340	16120	16120	16120	16120	0
145	20241113	174100	144998340	16120	16120	16120	16120	0
146	20241113	174000	144998340	16120	16120	16120	16120	0
147	20241113	173900	144998340	16120	16120	16120	16120	0
148	20241113	173800	144998340	16120	16120	16120	16120	0
149	20241113	173700	144998340	16120	16120	16120	16120	0
150	20241113	173600	144998340	16120	16120	16120	16120	0
151	20241113	173500	144998340	16120	16120	16120	16120	0
152	20241113	173400	144998340	16120	16120	16120	16120	90
153	20241113	173300	144998340	16120	16120	16120	16120	0
154	20241113	173200	144998340	16120	16120	16120	16120	0
155	20241113	173100	144998340	16120	16120	16120	16120	0
156	20241113	173000	144998340	16120	16120	16120	16120	0
157	20241113	172900	144998340	16120	16120	16120	16120	0
158	20241113	172800	144998340	16120	16120	16120	16120	0
159	20241113	172700	144998340	16120	16120	16120	16120	0
160	20241113	172600	144998340	16120	16120	16120	16120	0
161	20241113	172500	144998340	16120	16120	16120	16120	0
162	20241113	172400	144998340	16120	16120	16120	16120	0
163	20241113	172300	144998340	16120	16120	16120	16120	0
164	20241113	172200	144998340	16120	16120	16120	16120	0
165	20241113	172100	144998340	16120	16120	16120	16120	0
166	20241113	172000	144998340	16120	16120	16120	16120	0
167	20241113	171900	144998340	16120	16120	16120	16120	0
168	20241113	171800	144998340	16120	16120	16120	16120	0
169	20241113	171700	144998340	16120	16120	16120	16120	0
170	20241113	171600	144998340	16120	16120	16120	16120	0
171	20241113	171500	144998340	16120	16120	16120	16120	0
172	20241113	171400	144998340	16120	16120	16120	16120	0
173	20241113	171300	144998340	16120	16120	16120	16120	0
174	20241113	171200	144998340	16120	16120	16120	16120	0
175	20241113	171100	144998340	16120	16120	16120	16120	0
176	20241113	171000	144998340	16120	16120	16120	16120	0
177	20241113	170900	144998340	16120	16120	16120	16120	0
178	20241113	170800	144998340	16120	16120	16120	16120	0
179	20241113	170700	144998340	16120	16120	16120	16120	0
180	20241113	170600	144998340	16120	16120	16120	16120	0
181	20241113	170500	144998340	16120	16120	16120	16120	0
182	20241113	170400	144998340	16120	16120	16120	16120	90
183	20241113	170300	144998340	16120	16120	16120	16120	0
184	20241113	170200	144998340	16120	16120	16120	16120	0
185	20241113	170100	144998340	16120	16120	16120	16120	0
186	20241113	170000	144998340	16120	16120	16120	16120	0
187	20241113	165900	144998340	16120	16120	16120	16120	0
188	20241113	165800	144998340	16120	16120	16120	16120	0
189	20241113	165700	144998340	16120	16120	16120	16120	0
190	20241113	165600	144998340	16120	16120	16120	16120	0
191	20241113	165500	144998340	16120	16120	16120	16120	0
192	20241113	165400	144998340	16120	16120	16120	16120	0
193	20241113	165300	144998340	16120	16120	16120	16120	0
194	20241113	165200	144998340	16120	16120	16120	16120	0
195	20241113	165100	144998340	16120	16120	16120	16120	0
196	20241113	165000	144998340	16120	16120	16120	16120	0
197	20241113	164900	144998340	16120	16120	16120	16120	0
198	20241113	164800	144998340	16120	16120	16120	16120	0
199	20241113	164700	144998340	16120	16120	16120	16120	0
200	20241113	164600	144998340	16120	16120	16120	16120	0
201	20241113	164500	144998340	16120	16120	16120	16120	0
202	20241113	164400	144998340	16120	16120	16120	16120	0
203	20241113	164300	144998340	16120	16120	16120	16120	0
204	20241113	164200	144998340	16120	16120	16120	16120	0
205	20241113	164100	144998340	16120	16120	16120	16120	0
206	20241113	164000	144998340	16120	16120	16120	16120	0
207	20241113	163900	144998340	16120	16120	16120	16120	0
208	20241113	163800	144998340	16120	16120	16120	16120	0
209	20241113	163700	144998340	16120	16120	16120	16120	0
210	20241113	163600	144998340	16120	16120	16120	16120	0
211	20241113	163500	144998340	16120	16120	16120	16120	0
212	20241113	163400	144998340	16120	16120	16120	16120	90
213	20241113	163300	144998340	16120	16120	16120	16120	0
214	20241113	163200	144998340	16120	16120	16120	16120	0
215	20241113	163100	144998340	16120	16120	16120	16120	0
216	20241113	163000	144998340	16120	16120	16120	16120	0
217	20241113	162900	144998340	16120	16120	16120	16120	0
218	20241113	162800	144998340	16120	16120	16120	16120	0
219	20241113	162700	144998340	16120	16120	16120	16120	0
220	20241113	162600	144998340	16120	16120	16120	16120	0
221	20241113	162500	144998340	16120	16120	16120	16120	0
222	20241113	162400	144998340	16120	16120	16120	16120	0
223	20241113	162300	144998340	16120	16120	16120	16120	0
224	20241113	162200	144998340	16120	16120	16120	16120	0
225	20241113	162100	144998340	16120	16120	16120	16120	0
226	20241113	162000	144998340	16120	16120	16120	16120	0
227	20241113	161900	144998340	16120	16120	16120	16120	0
228	20241113	161800	144998340	16120	16120	16120	16120	0
229	20241113	161700	144998340	16120	16120	16120	16120	0
230	20241113	161600	144998340	16120	16120	16120	16120	0
231	20241113	161500	144998340	16120	16120	16120	16120	0
232	20241113	161400	144998340	16120	16120	16120	16120	0
233	20241113	161300	144998340	16120	16120	16120	16120	0
234	20241113	161200	144998340	16120	16120	16120	16120	0
235	20241113	161100	144998340	16120	16120	16120	16120	0
236	20241113	161000	144998340	16120	16120	16120	16120	0
237	20241113	160900	144998340	16120	16120	16120	16120	0
238	20241113	160800	144998340	16120	16120	16120	16120	0
239	20241113	160700	144998340	16120	16120	16120	16120	0
240	20241113	160600	144998340	16120	16120	16120	16120	0
241	20241113	160500	144998340	16120	16120	16120	16120	0
242	20241113	160400	144998340	16120	16120	16120	16120	90
243	20241113	160300	144998340	16120	16120	16120	16120	0
244	20241113	160200	144998340	16120	16120	16120	16120	0
245	20241113	160100	144998340	16120	16120	16120	16120	0
246	20241113	160000	144998340	16120	16120	16120	16120	0
247	20241113	155900	144998340	16120	16120	16120	16120	0
248	20241113	155800	144998340	16120	16120	16120	16120	0
249	20241113	155700	144998340	16120	16120	16120	16120	0
250	20241113	155600	144998340	16120	16120	16120	16120	0
251	20241113	155500	144998340	16120	16120	16120	16120	0
252	20241113	155400	144998340	16120	16120	16120	16120	0
253	20241113	155300	144998340	16120	16120	16120	16120	0
254	20241113	155200	144998340	16120	16120	16120	16120	0
255	20241113	155100	144998340	16120	16120	16120	16120	0
256	20241113	155000	144998340	16120	16120	16120	16120	0
257	20241113	154900	144998340	16120	16120	16120	16120	0
258	20241113	154800	144998340	16120	16120	16120	16120	0
259	20241113	154700	144998340	16120	16120	16120	16120	0
260	20241113	154600	144998340	16120	16120	16120	16120	0
261	20241113	154500	144998340	16120	16120	16120	16120	0
262	20241113	154400	144998340	16120	16120	16120	16120	0
263	20241113	154300	144998340	16120	16120	16120	16120	0
264	20241113	154200	144998340	16120	16120	16120	16120	0
265	20241113	154100	144998340	16120	16120	16120	16120	0
266	20241113	154000	144998340	16120	16120	16120	16120	0
267	20241113	153900	144998340	16120	16120	16120	16120	0
268	20241113	153800	144998340	16120	16120	16120	16120	0
269	20241113	153700	144998340	16120	16120	16120	16120	0
270	20241113	153600	144998340	16120	16120	16120	16120	0
271	20241113	153500	144998340	16120	16120	16120	16120	0
272	20241113	153400	144998340	16120	16120	16120	16120	90
273	20241113	153300	144998340	16120	16120	16120	16120	0
274	20241113	153200	144998340	16120	16120	16120	16120	0
275	20241113	153100	144998340	16120	16120	16120	16120	0
276	20241113	153000	144998340	16120	16120	16120	16120	90
277	20241113	152900	143547540	15960	15960	15960	15960	0
278	20241113	152800	143547540	15960	15960	15960	15960	0
279	20241113	152700	143547540	15960	15960	15960	15960	0
280	20241113	152600	143547540	15960	15960	15960	15960	0
281	20241113	152500	143547540	15960	15960	15960	15960	0
282	20241113	152400	143547540	15960	15960	15960	15960	0
283	20241113	152300	143547540	15960	15960	15960	15960	0
284	20241113	152200	143547540	15960	15960	15960	15960	0
285	20241113	152100	143547540	15960	15960	15960	15960	0
286	20241113	152000	143547540	15960	15960	15960	15960	0
287	20241113	151900	143547540	15960	15960	15960	15960	9
288	20241113	151800	143403900	15950	15950	15950	15950	7
289	20241113	151700	143292250	16150	16150	16150	16150	0
290	20241113	151600	143292250	16150	16150	16150	16150	1
291	20241113	151500	143276100	16150	16150	16150	16150	0
292	20241113	151400	143276100	16150	16150	16150	16150	0
293	20241113	151300	143276100	16150	16150	16150	16150	1
294	20241113	151200	143259950	15950	15950	15950	15950	0
295	20241113	151100	143259950	15950	15950	15950	15950	0
296	20241113	151000	143259950	15950	15950	15950	15950	0
297	20241113	150900	143259950	15950	15950	15950	15950	20
298	20241113	150800	142940950	15990	15990	15990	15990	0
299	20241113	150700	142940950	15990	15990	15990	15990	100
300	20241113	150600	141341950	15990	15990	15990	15990	0
301	20241113	150500	141341950	15990	15990	15990	15990	0
302	20241113	150400	141341950	15990	15990	15990	15990	0
303	20241113	150300	141341950	15990	15990	15990	15990	0
304	20241113	150200	141341950	15990	15990	15990	15990	0
305	20241113	150100	141341950	15990	15990	15990	15990	0
306	20241113	150000	141341950	15990	15990	15990	15990	0
307	20241113	145900	141341950	15990	15990	15990	15990	0
308	20241113	145800	141341950	15990	15990	15990	15990	0
309	20241113	145700	141341950	15990	15990	15990	15990	0
310	20241113	145600	141341950	15990	15990	15990	15990	0
311	20241113	145500	141341950	15990	15990	15990	15990	0
312	20241113	145400	141341950	15990	15990	15990	15990	0
313	20241113	145300	141341950	15990	15990	15990	15990	0
314	20241113	145200	141341950	15990	15980	15990	15980	57
315	20241113	145100	140431020	15960	15960	15960	15960	0
316	20241113	145000	140431020	15960	15940	15960	15940	56
317	20241113	144900	139537570	15910	15910	15910	15910	0
318	20241113	144800	139537570	15910	15950	15950	15910	10
319	20241113	144700	139378110	15950	15960	15960	15950	294
320	20241113	144600	134687780	15970	15970	15970	15970	42
321	20241113	144500	134017040	15970	15970	15970	15970	0
322	20241113	144400	134017040	15970	15980	15980	15970	200
323	20241113	144300	130821820	15980	15990	15990	15980	270
324	20241113	144200	126504780	16150	16150	16150	16150	0
325	20241113	144100	126504780	16150	16150	16150	16150	0
326	20241113	144000	126504780	16150	16150	16150	16150	10
327	20241113	143900	126343280	16150	16150	16150	16150	0
328	20241113	143800	126343280	16150	16150	16150	16150	0
329	20241113	143700	126343280	16150	16150	16150	16150	0
330	20241113	143600	126343280	16150	16150	16150	16150	0
331	20241113	143500	126343280	16150	16150	16150	16150	0
332	20241113	143400	126343280	16150	16110	16150	16110	100
333	20241113	143300	124730760	16110	16110	16110	16110	0
334	20241113	143200	124730760	16110	15980	16110	15980	4
335	20241113	143100	124666450	15980	15980	15980	15980	0
336	20241113	143000	124666450	15980	15980	15980	15980	0
337	20241113	142900	124666450	15980	15980	15980	15980	0
338	20241113	142800	124666450	15980	15980	15980	15980	0
339	20241113	142700	124666450	15980	15980	15980	15980	0
340	20241113	142600	124666450	15980	15980	15980	15980	0
341	20241113	142500	124666450	15980	15980	15980	15980	0
342	20241113	142400	124666450	15980	15980	15980	15980	0
343	20241113	142300	124666450	15980	15980	15980	15980	0
344	20241113	142200	124666450	15980	15980	15980	15980	0
345	20241113	142100	124666450	15980	15980	15980	15980	0
346	20241113	142000	124666450	15980	15980	15980	15980	0
347	20241113	141900	124666450	15980	15980	15980	15980	14
348	20241113	141800	124442730	16130	16130	16130	16130	0
349	20241113	141700	124442730	16130	16130	16130	16130	0
350	20241113	141600	124442730	16130	16130	16130	16130	0
351	20241113	141500	124442730	16130	16130	16130	16130	0
352	20241113	141400	124442730	16130	16130	16130	16130	1
353	20241113	141300	124426600	16130	16120	16130	16120	100
354	20241113	141200	122814120	16110	16110	16110	16110	0
355	20241113	141100	122814120	16110	16110	16110	16110	0
356	20241113	141000	122814120	16110	16110	16110	16110	0
357	20241113	140900	122814120	16110	16110	16110	16110	0
358	20241113	140800	122814120	16110	16110	16110	16110	0
359	20241113	140700	122814120	16110	16110	16110	16110	0
360	20241113	140600	122814120	16110	16110	16110	16110	0
361	20241113	140500	122814120	16110	16110	16110	16110	0
362	20241113	140400	122814120	16110	16110	16110	16110	0
363	20241113	140300	122814120	16110	16110	16110	16110	5
364	20241113	140200	122733570	16100	16100	16100	16100	2
365	20241113	140100	122701370	15970	15970	15970	15970	0
366	20241113	140000	122701370	15970	15970	15970	15970	0
367	20241113	135900	122701370	15970	15970	15970	15970	10
368	20241113	135800	122541670	15960	16050	16050	15960	40
369	20241113	135700	121901590	16060	16060	16060	16060	0
370	20241113	135600	121901590	16060	16060	16060	16060	0
371	20241113	135500	121901590	16060	16060	16060	16060	0
372	20241113	135400	121901590	16060	16060	16060	16060	0
373	20241113	135300	121901590	16060	16060	16060	16060	0
374	20241113	135200	121901590	16060	16060	16060	16060	40
375	20241113	135100	121259190	16050	16050	16050	16050	0
376	20241113	135000	121259190	16050	16050	16050	16050	0
377	20241113	134900	121259190	16050	16050	16050	16050	0
378	20241113	134800	121259190	16050	16050	16050	16050	0
379	20241113	134700	121259190	16050	16050	16050	16050	0
380	20241113	134600	121259190	16050	16050	16050	16050	0
381	20241113	134500	121259190	16050	16050	16050	16050	0
382	20241113	134400	121259190	16050	16050	16050	16050	0
383	20241113	134300	121259190	16050	16050	16050	16050	50
384	20241113	134200	120456690	16060	16060	16060	16060	0
385	20241113	134100	120456690	16060	16060	16060	16060	0
386	20241113	134000	120456690	16060	16060	16060	16060	0
387	20241113	133900	120456690	16060	16060	16060	16060	0
388	20241113	133800	120456690	16060	16060	16060	16060	1
389	20241113	133700	120440630	16000	16000	16000	16000	0
390	20241113	133600	120440630	16000	16000	16000	16000	0
391	20241113	133500	120440630	16000	16000	16000	16000	450
392	20241113	133400	113240630	16000	16000	16000	15990	442
393	20241113	133300	106168650	16000	16000	16000	16000	80
394	20241113	133200	104888650	16000	16000	16000	16000	0
395	20241113	133100	104888650	16000	16000	16000	16000	0
396	20241113	133000	104888650	16000	16000	16000	16000	0
397	20241113	132900	104888650	16000	16000	16000	16000	20
398	20241113	132800	104568650	16000	16050	16050	16000	22
399	20241113	132700	104216520	16010	16010	16010	16010	0
400	20241113	132600	104216520	16010	16010	16010	16010	0
401	20241113	132500	104216520	16010	16010	16010	16010	0
402	20241113	132400	104216520	16010	16010	16010	16010	0
403	20241113	132300	104216520	16010	16010	16010	16010	0
404	20241113	132200	104216520	16010	16010	16010	16010	0
405	20241113	132100	104216520	16010	16010	16010	16010	0
406	20241113	132000	104216520	16010	16010	16010	16010	165
407	20241113	131900	101574870	16060	16050	16060	16010	102
408	20241113	131800	99941570	16060	16060	16060	16050	342
409	20241113	131700	94452050	16060	16060	16060	16060	0
410	20241113	131600	94452050	16060	16060	16060	16060	0
411	20241113	131500	94452050	16060	16060	16060	16060	0
412	20241113	131400	94452050	16060	16060	16060	16060	0
413	20241113	131300	94452050	16060	16070	16070	16060	80
414	20241113	131200	93167140	16130	16130	16130	16130	1
415	20241113	131100	93151010	16130	16130	16130	16130	0
416	20241113	131000	93151010	16130	16130	16130	16130	0
417	20241113	130900	93151010	16130	16130	16130	16130	0
418	20241113	130800	93151010	16130	16130	16130	16130	0
419	20241113	130700	93151010	16130	16130	16130	16130	0
420	20241113	130600	93151010	16130	16130	16130	16130	1
421	20241113	130500	93134880	16070	16070	16070	16070	0
422	20241113	130400	93134880	16070	16070	16070	16070	0
423	20241113	130300	93134880	16070	16070	16070	16070	0
424	20241113	130200	93134880	16070	16070	16070	16070	10
425	20241113	130100	92974180	16130	16130	16130	16130	0
426	20241113	130000	92974180	16130	16130	16130	16130	2
427	20241113	125900	92941920	16130	16130	16130	16130	0
428	20241113	125800	92941920	16130	16130	16130	16130	0
429	20241113	125700	92941920	16130	16130	16130	16130	0
430	20241113	125600	92941920	16130	16130	16130	16130	0
431	20241113	125500	92941920	16130	16130	16130	16130	0
432	20241113	125400	92941920	16130	16130	16130	16130	0
433	20241113	125300	92941920	16130	16130	16130	16130	0
434	20241113	125200	92941920	16130	16130	16130	16130	0
435	20241113	125100	92941920	16130	16130	16130	16130	0
436	20241113	125000	92941920	16130	16130	16130	16130	0
437	20241113	124900	92941920	16130	16130	16130	16130	0
438	20241113	124800	92941920	16130	16130	16130	16130	0
439	20241113	124700	92941920	16130	16130	16130	16130	0
440	20241113	124600	92941920	16130	16130	16130	16130	1
441	20241113	124500	92925790	16080	16080	16080	16080	0
442	20241113	124400	92925790	16080	16080	16080	16080	8
443	20241113	124300	92797150	16130	16130	16130	16130	0
444	20241113	124200	92797150	16130	16130	16130	16130	0
445	20241113	124100	92797150	16130	16130	16130	16130	0
446	20241113	124000	92797150	16130	16130	16130	16130	0
447	20241113	123900	92797150	16130	16130	16130	16130	1
448	20241113	123800	92781020	16080	16080	16080	16080	0
449	20241113	123700	92781020	16080	16080	16080	16080	2
450	20241113	123600	92748860	16080	16080	16080	16080	10
451	20241113	123500	92588060	16060	16060	16060	16060	0
452	20241113	123400	92588060	16060	16060	16060	16060	0
453	20241113	123300	92588060	16060	16060	16060	16060	0
454	20241113	123200	92588060	16060	16060	16060	16060	0
455	20241113	123100	92588060	16060	16060	16060	16060	0
456	20241113	123000	92588060	16060	16060	16060	16060	0
457	20241113	122900	92588060	16060	16060	16060	16060	0
458	20241113	122800	92588060	16060	16060	16060	16060	0
459	20241113	122700	92588060	16060	16060	16060	16060	0
460	20241113	122600	92588060	16060	16060	16060	16060	0
461	20241113	122500	92588060	16060	16060	16060	16060	0
462	20241113	122400	92588060	16060	16060	16060	16060	0
463	20241113	122300	92588060	16060	16060	16060	16060	0
464	20241113	122200	92588060	16060	16060	16060	16060	0
465	20241113	122100	92588060	16060	16060	16060	16060	0
466	20241113	122000	92588060	16060	16120	16120	16060	400
467	20241113	121900	86163010	16140	16140	16140	16140	0
468	20241113	121800	86163010	16140	16140	16140	16140	0
469	20241113	121700	86163010	16140	16140	16140	16140	0
470	20241113	121600	86163010	16140	16140	16140	16140	0
471	20241113	121500	86163010	16140	16140	16140	16140	0
472	20241113	121400	86163010	16140	16140	16140	16140	5
473	20241113	121300	86082310	16150	16150	16150	16150	0
474	20241113	121200	86082310	16150	16150	16150	16150	0
475	20241113	121100	86082310	16150	16150	16150	16150	0
476	20241113	121000	86082310	16150	16150	16150	16150	0
477	20241113	120900	86082310	16150	16150	16150	16150	0
478	20241113	120800	86082310	16150	16150	16150	16150	0
479	20241113	120700	86082310	16150	16150	16150	16150	0
480	20241113	120600	86082310	16150	16150	16150	16150	0
481	20241113	120500	86082310	16150	16150	16150	16150	0
482	20241113	120400	86082310	16150	16150	16150	16150	0
483	20241113	120300	86082310	16150	16150	16150	16150	0
484	20241113	120200	86082310	16150	16150	16150	16150	0
485	20241113	120100	86082310	16150	16150	16150	16150	0
486	20241113	120000	86082310	16150	16150	16150	16150	0
487	20241113	115900	86082310	16150	16150	16150	16150	0
488	20241113	115800	86082310	16150	16150	16150	16150	0
489	20241113	115700	86082310	16150	16150	16150	16150	0
490	20241113	115600	86082310	16150	16150	16150	16150	0
491	20241113	115500	86082310	16150	16150	16150	16150	0
492	20241113	115400	86082310	16150	16150	16150	16150	0
493	20241113	115300	86082310	16150	16150	16150	16150	0
494	20241113	115200	86082310	16150	16150	16150	16150	1
495	20241113	115100	86066160	16130	16130	16130	16130	1
496	20241113	115000	86050030	16100	16100	16100	16100	0
497	20241113	114900	86050030	16100	16100	16100	16100	0
498	20241113	114800	86050030	16100	16100	16100	16100	0
499	20241113	114700	86050030	16100	16100	16100	16100	0
500	20241113	114600	86050030	16100	16100	16100	16100	0
501	20241113	114500	86050030	16100	16170	16170	16100	42
502	20241113	114400	85371030	16170	16170	16170	16170	1
503	20241113	114300	85354860	16100	16100	16100	16100	152
504	20241113	114200	82907660	16110	16110	16110	16110	6
505	20241113	114100	82811000	16240	16240	16240	16240	0
506	20241113	114000	82811000	16240	16240	16240	16240	0
507	20241113	113900	82811000	16240	16240	16240	16240	0
508	20241113	113800	82811000	16240	16240	16240	16240	0
509	20241113	113700	82811000	16240	16240	16240	16240	0
510	20241113	113600	82811000	16240	16240	16240	16240	0
511	20241113	113500	82811000	16240	16240	16240	16240	0
512	20241113	113400	82811000	16240	16240	16240	16240	0
513	20241113	113300	82811000	16240	16240	16240	16240	0
514	20241113	113200	82811000	16240	16240	16240	16240	0
515	20241113	113100	82811000	16240	16240	16240	16240	0
516	20241113	113000	82811000	16240	16240	16240	16240	0
517	20241113	112900	82811000	16240	16240	16240	16240	0
518	20241113	112800	82811000	16240	16240	16240	16240	1
519	20241113	112700	82794760	16240	16110	16240	16110	135
520	20241113	112600	80617860	16110	16110	16110	16110	2
521	20241113	112500	80585640	16110	16110	16110	16110	0
522	20241113	112400	80585640	16110	16110	16110	16110	6
523	20241113	112300	80488980	16150	16150	16150	16150	0
524	20241113	112200	80488980	16150	16150	16150	16150	0
525	20241113	112100	80488980	16150	16150	16150	16150	252
526	20241113	112000	76419180	16160	16160	16160	16160	0
527	20241113	111900	76419180	16160	16160	16160	16160	0
528	20241113	111800	76419180	16160	16160	16160	16160	0
529	20241113	111700	76419180	16160	16160	16160	16160	41
530	20241113	111600	75756620	16150	16160	16160	16150	110
531	20241113	111500	73979120	16160	16160	16160	16160	249
532	20241113	111400	69955280	16160	16160	16160	16160	0
533	20241113	111300	69955280	16160	16160	16160	16160	0
534	20241113	111200	69955280	16160	16160	16160	16160	300
535	20241113	111100	65107280	16160	16160	16160	16160	1
536	20241113	111000	65091120	16240	16240	16240	16240	0
537	20241113	110900	65091120	16240	16240	16240	16240	1
538	20241113	110800	65074880	16150	16150	16150	16150	0
539	20241113	110700	65074880	16150	16150	16150	16150	0
540	20241113	110600	65074880	16150	16160	16240	16150	605
541	20241113	110500	55258230	16150	16150	16150	16150	0
542	20241113	110400	55258230	16150	16150	16150	16150	0
543	20241113	110300	55258230	16150	16150	16150	16150	0
544	20241113	110200	55258230	16150	16150	16150	16150	0
545	20241113	110100	55258230	16150	16160	16160	16150	261
546	20241113	110000	51040580	16160	16160	16160	16160	410
547	20241113	105900	44414980	16160	16160	16160	16160	0
548	20241113	105800	44414980	16160	16160	16160	16160	0
549	20241113	105700	44414980	16160	16160	16160	16160	0
550	20241113	105600	44414980	16160	16160	16160	16160	0
551	20241113	105500	44414980	16160	16160	16160	16160	0
552	20241113	105400	44414980	16160	16160	16160	16160	0
553	20241113	105300	44414980	16160	16160	16160	16160	0
554	20241113	105200	44414980	16160	16160	16160	16160	0
555	20241113	105100	44414980	16160	16160	16160	16160	0
556	20241113	105000	44414980	16160	16160	16160	16160	12
557	20241113	104900	44221060	16250	16250	16250	16250	96
558	20241113	104800	42661060	16160	16160	16160	16160	79
559	20241113	104700	41384420	16090	16090	16090	16090	0
560	20241113	104600	41384420	16090	16090	16090	16090	0
561	20241113	104500	41384420	16090	16090	16090	16090	0
562	20241113	104400	41384420	16090	16090	16090	16090	0
563	20241113	104300	41384420	16090	16090	16090	16090	0
564	20241113	104200	41384420	16090	16090	16090	16090	0
565	20241113	104100	41384420	16090	16090	16090	16090	0
566	20241113	104000	41384420	16090	16090	16090	16090	0
567	20241113	103900	41384420	16090	16090	16090	16090	0
568	20241113	103800	41384420	16090	16090	16090	16090	100
569	20241113	103700	39775420	16090	16090	16090	16090	0
570	20241113	103600	39775420	16090	16090	16090	16090	5
571	20241113	103500	39694970	16090	16090	16090	16090	1
572	20241113	103400	39678880	16140	16140	16140	16140	0
573	20241113	103300	39678880	16140	16140	16140	16140	200
574	20241113	103200	36450880	16090	16090	16090	16090	0
575	20241113	103100	36450880	16090	16090	16090	16090	0
576	20241113	103000	36450880	16090	16090	16090	16090	32
577	20241113	102900	35936000	16060	16060	16060	16060	0
578	20241113	102800	35936000	16060	16060	16060	16060	0
579	20241113	102700	35936000	16060	16060	16060	16060	0
580	20241113	102600	35936000	16060	16060	16060	16060	0
581	20241113	102500	35936000	16060	16060	16060	16060	2
582	20241113	102400	35903880	16070	16070	16070	16070	0
583	20241113	102300	35903880	16070	16070	16070	16070	21
584	20241113	102200	35566410	16100	16100	16100	16100	0
585	20241113	102100	35566410	16100	16100	16100	16100	305
586	20241113	102000	30655910	16110	16110	16110	16110	34
587	20241113	101900	30108170	16110	16110	16110	16110	6
588	20241113	101800	30011510	16150	16160	16160	16110	471
589	20241113	101700	22404090	16270	16270	16270	16270	0
590	20241113	101600	22404090	16270	16270	16270	16270	0
591	20241113	101500	22404090	16270	16270	16270	16270	0
592	20241113	101400	22404090	16270	16270	16270	16270	1
593	20241113	101300	22387820	16270	16270	16270	16270	0
594	20241113	101200	22387820	16270	16270	16270	16270	1
595	20241113	101100	22371550	16190	16200	16200	16190	86
596	20241113	101000	20978380	16290	16290	16290	16290	0
597	20241113	100900	20978380	16290	16290	16290	16290	0
598	20241113	100800	20978380	16290	16290	16290	16290	0
599	20241113	100700	20978380	16290	16290	16290	16290	1
600	20241113	100600	20962090	16200	16200	16200	16200	0
601	20241113	100500	20962090	16200	16200	16200	16200	0
602	20241113	100400	20962090	16200	16200	16200	16200	7
603	20241113	100300	20848690	16200	16200	16200	16200	0
604	20241113	100200	20848690	16200	16200	16200	16200	0
605	20241113	100100	20848690	16200	16200	16200	16200	0
606	20241113	100000	20848690	16200	16200	16200	16200	0
607	20241113	095900	20848690	16200	16200	16200	16200	0
608	20241113	095800	20848690	16200	16200	16200	16200	0
609	20241113	095700	20848690	16200	16200	16200	16200	0
610	20241113	095600	20848690	16200	16200	16200	16200	0
611	20241113	095500	20848690	16200	16200	16200	16200	0
612	20241113	095400	20848690	16200	16200	16200	16200	0
613	20241113	095300	20848690	16200	16200	16200	16200	0
614	20241113	095200	20848690	16200	16200	16200	16200	0
615	20241113	095100	20848690	16200	16200	16200	16200	0
616	20241113	095000	20848690	16200	16200	16200	16200	24
617	20241113	094900	20459890	16290	16290	16290	16290	0
618	20241113	094800	20459890	16290	16290	16290	16290	0
619	20241113	094700	20459890	16290	16290	16290	16290	0
620	20241113	094600	20459890	16290	16290	16290	16290	0
621	20241113	094500	20459890	16290	16290	16290	16290	0
622	20241113	094400	20459890	16290	16290	16290	16290	5
623	20241113	094300	20378440	16200	16200	16200	16200	0
624	20241113	094200	20378440	16200	16200	16200	16200	0
625	20241113	094100	20378440	16200	16200	16200	16200	0
626	20241113	094000	20378440	16200	16200	16200	16200	0
627	20241113	093900	20378440	16200	16200	16200	16200	0
628	20241113	093800	20378440	16200	16200	16200	16200	14
629	20241113	093700	20151640	16200	16200	16200	16200	0
630	20241113	093600	20151640	16200	16200	16200	16200	0
631	20241113	093500	20151640	16200	16200	16200	16200	0
632	20241113	093400	20151640	16200	16200	16200	16200	30
633	20241113	093300	19665640	16200	16200	16200	16200	200
634	20241113	093200	16425640	16200	16200	16200	16200	0
635	20241113	093100	16425640	16200	16200	16200	16200	0
636	20241113	093000	16425640	16200	16200	16200	16200	0
637	20241113	092900	16425640	16200	16210	16210	16200	16
638	20241113	092800	16166330	16200	16200	16200	16200	0
639	20241113	092700	16166330	16200	16200	16200	16200	0
640	20241113	092600	16166330	16200	16200	16200	16200	0
641	20241113	092500	16166330	16200	16200	16200	16200	0
642	20241113	092400	16166330	16200	16200	16200	16200	0
643	20241113	092300	16166330	16200	16200	16200	16200	0
644	20241113	092200	16166330	16200	16200	16200	16200	0
645	20241113	092100	16166330	16200	16200	16200	16200	0
646	20241113	092000	16166330	16200	16200	16200	16200	0
647	20241113	091900	16166330	16200	16360	16360	16200	300
648	20241113	091800	11300240	16360	16360	16360	16360	101
649	20241113	091700	9647880	16560	16560	16560	16560	0
650	20241113	091600	9647880	16560	16560	16560	16560	1
651	20241113	091500	9631320	16360	16360	16360	16360	1
652	20241113	091400	9614960	16360	16360	16360	16360	1
653	20241113	091300	9598600	16570	16570	16570	16570	0
654	20241113	091200	9598600	16570	16570	16570	16570	1
655	20241113	091100	9582030	16400	16400	16400	16400	0
656	20241113	091000	9582030	16400	16590	16590	16400	238
657	20241113	090900	5674810	16590	16590	16590	16590	0
658	20241113	090800	5674810	16590	16590	16590	16590	40
659	20241113	090700	5011210	16210	16210	16210	16210	0
660	20241113	090600	5011210	16210	16210	16210	16210	0
661	20241113	090500	5011210	16210	16210	16210	16210	0
662	20241113	090400	5011210	16210	16210	16210	16210	1
663	20241113	090300	4995000	16650	16650	16650	16650	0
664	20241113	090200	4995000	16650	16650	16650	16650	0
665	20241113	090100	4995000	16650	16650	16650	16650	0
666	20241113	090000	4995000	16650	16650	16650	16650	300