KissMeData/003650/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184000	57392700	96100	96100	96100	96100	56
3	20241111	183900	57392700	96100	96100	96100	96100	0
4	20241111	183800	57392700	96100	96100	96100	96100	0
5	20241111	183700	57392700	96100	96100	96100	96100	0
6	20241111	183600	57392700	96100	96100	96100	96100	0
7	20241111	183500	57392700	96100	96100	96100	96100	0
8	20241111	183400	57392700	96100	96100	96100	96100	0
9	20241111	183300	57392700	96100	96100	96100	96100	0
10	20241111	183200	57392700	96100	96100	96100	96100	0
11	20241111	183100	57392700	96100	96100	96100	96100	0
12	20241111	183000	57392700	96100	96100	96100	96100	0
13	20241111	182900	57392700	96100	96100	96100	96100	0
14	20241111	182800	57392700	96100	96100	96100	96100	0
15	20241111	182700	57392700	96100	96100	96100	96100	0
16	20241111	182600	57392700	96100	96100	96100	96100	0
17	20241111	182500	57392700	96100	96100	96100	96100	0
18	20241111	182400	57392700	96100	96100	96100	96100	0
19	20241111	182300	57392700	96100	96100	96100	96100	0
20	20241111	182200	57392700	96100	96100	96100	96100	0
21	20241111	182100	57392700	96100	96100	96100	96100	0
22	20241111	182000	57392700	96100	96100	96100	96100	0
23	20241111	181900	57392700	96100	96100	96100	96100	0
24	20241111	181800	57392700	96100	96100	96100	96100	0
25	20241111	181700	57392700	96100	96100	96100	96100	0
26	20241111	181600	57392700	96100	96100	96100	96100	0
27	20241111	181500	57392700	96100	96100	96100	96100	0
28	20241111	181400	57392700	96100	96100	96100	96100	0
29	20241111	181300	57392700	96100	96100	96100	96100	0
30	20241111	181200	57392700	96100	96100	96100	96100	0
31	20241111	181100	57392700	96100	96100	96100	96100	0
32	20241111	181000	57392700	96100	96100	96100	96100	56
33	20241111	180900	57392700	96100	96100	96100	96100	0
34	20241111	180800	57392700	96100	96100	96100	96100	0
35	20241111	180700	57392700	96100	96100	96100	96100	0
36	20241111	180600	57392700	96100	96100	96100	96100	0
37	20241111	180500	57392700	96100	96100	96100	96100	0
38	20241111	180400	57392700	96100	96100	96100	96100	0
39	20241111	180300	57392700	96100	96100	96100	96100	0
40	20241111	180200	57392700	96100	96100	96100	96100	0
41	20241111	180100	57392700	96100	96100	96100	96100	0
42	20241111	180000	57392700	96100	96100	96100	96100	0
43	20241111	175900	57392700	96100	96100	96100	96100	0
44	20241111	175800	57392700	96100	96100	96100	96100	0
45	20241111	175700	57392700	96100	96100	96100	96100	0
46	20241111	175600	57392700	96100	96100	96100	96100	0
47	20241111	175500	57392700	96100	96100	96100	96100	0
48	20241111	175400	57392700	96100	96100	96100	96100	0
49	20241111	175300	57392700	96100	96100	96100	96100	0
50	20241111	175200	57392700	96100	96100	96100	96100	0
51	20241111	175100	57392700	96100	96100	96100	96100	0
52	20241111	175000	57392700	96100	96100	96100	96100	0
53	20241111	174900	57392700	96100	96100	96100	96100	0
54	20241111	174800	57392700	96100	96100	96100	96100	0
55	20241111	174700	57392700	96100	96100	96100	96100	0
56	20241111	174600	57392700	96100	96100	96100	96100	0
57	20241111	174500	57392700	96100	96100	96100	96100	0
58	20241111	174400	57392700	96100	96100	96100	96100	0
59	20241111	174300	57392700	96100	96100	96100	96100	0
60	20241111	174200	57392700	96100	96100	96100	96100	0
61	20241111	174100	57392700	96100	96100	96100	96100	0
62	20241111	174000	57392700	96100	96100	96100	96100	56
63	20241111	173900	57392700	96100	96100	96100	96100	0
64	20241111	173800	57392700	96100	96100	96100	96100	0
65	20241111	173700	57392700	96100	96100	96100	96100	0
66	20241111	173600	57392700	96100	96100	96100	96100	0
67	20241111	173500	57392700	96100	96100	96100	96100	0
68	20241111	173400	57392700	96100	96100	96100	96100	0
69	20241111	173300	57392700	96100	96100	96100	96100	0
70	20241111	173200	57392700	96100	96100	96100	96100	0
71	20241111	173100	57392700	96100	96100	96100	96100	0
72	20241111	173000	57392700	96100	96100	96100	96100	0
73	20241111	172900	57392700	96100	96100	96100	96100	0
74	20241111	172800	57392700	96100	96100	96100	96100	0
75	20241111	172700	57392700	96100	96100	96100	96100	0
76	20241111	172600	57392700	96100	96100	96100	96100	0
77	20241111	172500	57392700	96100	96100	96100	96100	0
78	20241111	172400	57392700	96100	96100	96100	96100	0
79	20241111	172300	57392700	96100	96100	96100	96100	0
80	20241111	172200	57392700	96100	96100	96100	96100	0
81	20241111	172100	57392700	96100	96100	96100	96100	0
82	20241111	172000	57392700	96100	96100	96100	96100	0
83	20241111	171900	57392700	96100	96100	96100	96100	0
84	20241111	171800	57392700	96100	96100	96100	96100	0
85	20241111	171700	57392700	96100	96100	96100	96100	0
86	20241111	171600	57392700	96100	96100	96100	96100	0
87	20241111	171500	57392700	96100	96100	96100	96100	0
88	20241111	171400	57392700	96100	96100	96100	96100	0
89	20241111	171300	57392700	96100	96100	96100	96100	0
90	20241111	171200	57392700	96100	96100	96100	96100	0
91	20241111	171100	57392700	96100	96100	96100	96100	0
92	20241111	171000	57392700	96100	96100	96100	96100	56
93	20241111	170900	57392700	96100	96100	96100	96100	0
94	20241111	170800	57392700	96100	96100	96100	96100	0
95	20241111	170700	57392700	96100	96100	96100	96100	0
96	20241111	170600	57392700	96100	96100	96100	96100	0
97	20241111	170500	57392700	96100	96100	96100	96100	0
98	20241111	170400	57392700	96100	96100	96100	96100	0
99	20241111	170300	57392700	96100	96100	96100	96100	0
100	20241111	170200	57392700	96100	96100	96100	96100	0
101	20241111	170100	57392700	96100	96100	96100	96100	0
102	20241111	170000	57392700	96100	96100	96100	96100	0
103	20241111	165900	57392700	96100	96100	96100	96100	0
104	20241111	165800	57392700	96100	96100	96100	96100	0
105	20241111	165700	57392700	96100	96100	96100	96100	0
106	20241111	165600	57392700	96100	96100	96100	96100	0
107	20241111	165500	57392700	96100	96100	96100	96100	0
108	20241111	165400	57392700	96100	96100	96100	96100	0
109	20241111	165300	57392700	96100	96100	96100	96100	0
110	20241111	165200	57392700	96100	96100	96100	96100	0
111	20241111	165100	57392700	96100	96100	96100	96100	0
112	20241111	165000	57392700	96100	96100	96100	96100	0
113	20241111	164900	57392700	96100	96100	96100	96100	0
114	20241111	164800	57392700	96100	96100	96100	96100	0
115	20241111	164700	57392700	96100	96100	96100	96100	0
116	20241111	164600	57392700	96100	96100	96100	96100	0
117	20241111	164500	57392700	96100	96100	96100	96100	0
118	20241111	164400	57392700	96100	96100	96100	96100	0
119	20241111	164300	57392700	96100	96100	96100	96100	0
120	20241111	164200	57392700	96100	96100	96100	96100	0
121	20241111	164100	57392700	96100	96100	96100	96100	0
122	20241111	164000	57392700	96100	96100	96100	96100	56
123	20241111	163900	57392700	96100	96100	96100	96100	0
124	20241111	163800	57392700	96100	96100	96100	96100	0
125	20241111	163700	57392700	96100	96100	96100	96100	0
126	20241111	163600	57392700	96100	96100	96100	96100	0
127	20241111	163500	57392700	96100	96100	96100	96100	0
128	20241111	163400	57392700	96100	96100	96100	96100	0
129	20241111	163300	57392700	96100	96100	96100	96100	0
130	20241111	163200	57392700	96100	96100	96100	96100	0
131	20241111	163100	57392700	96100	96100	96100	96100	0
132	20241111	163000	57392700	96100	96100	96100	96100	0
133	20241111	162900	57392700	96100	96100	96100	96100	0
134	20241111	162800	57392700	96100	96100	96100	96100	0
135	20241111	162700	57392700	96100	96100	96100	96100	0
136	20241111	162600	57392700	96100	96100	96100	96100	0
137	20241111	162500	57392700	96100	96100	96100	96100	0
138	20241111	162400	57392700	96100	96100	96100	96100	0
139	20241111	162300	57392700	96100	96100	96100	96100	0
140	20241111	162200	57392700	96100	96100	96100	96100	0
141	20241111	162100	57392700	96100	96100	96100	96100	0
142	20241111	162000	57392700	96100	96100	96100	96100	0
143	20241111	161900	57392700	96100	96100	96100	96100	0
144	20241111	161800	57392700	96100	96100	96100	96100	0
145	20241111	161700	57392700	96100	96100	96100	96100	0
146	20241111	161600	57392700	96100	96100	96100	96100	0
147	20241111	161500	57392700	96100	96100	96100	96100	0
148	20241111	161400	57392700	96100	96100	96100	96100	0
149	20241111	161300	57392700	96100	96100	96100	96100	0
150	20241111	161200	57392700	96100	96100	96100	96100	0
151	20241111	161100	57392700	96100	96100	96100	96100	0
152	20241111	161000	57392700	96100	96100	96100	96100	56
153	20241111	160900	57392700	96100	96100	96100	96100	0
154	20241111	160800	57392700	96100	96100	96100	96100	0
155	20241111	160700	57392700	96100	96100	96100	96100	0
156	20241111	160600	57392700	96100	96100	96100	96100	0
157	20241111	160500	57392700	96100	96100	96100	96100	0
158	20241111	160400	57392700	96100	96100	96100	96100	0
159	20241111	160300	57392700	96100	96100	96100	96100	0
160	20241111	160200	57392700	96100	96100	96100	96100	0
161	20241111	160100	57392700	96100	96100	96100	96100	0
162	20241111	160000	57392700	96100	96100	96100	96100	0
163	20241111	155900	57392700	96100	96100	96100	96100	0
164	20241111	155800	57392700	96100	96100	96100	96100	0
165	20241111	155700	57392700	96100	96100	96100	96100	0
166	20241111	155600	57392700	96100	96100	96100	96100	0
167	20241111	155500	57392700	96100	96100	96100	96100	0
168	20241111	155400	57392700	96100	96100	96100	96100	0
169	20241111	155300	57392700	96100	96100	96100	96100	0
170	20241111	155200	57392700	96100	96100	96100	96100	0
171	20241111	155100	57392700	96100	96100	96100	96100	0
172	20241111	155000	57392700	96100	96100	96100	96100	0
173	20241111	154900	57392700	96100	96100	96100	96100	0
174	20241111	154800	57392700	96100	96100	96100	96100	0
175	20241111	154700	57392700	96100	96100	96100	96100	0
176	20241111	154600	57392700	96100	96100	96100	96100	0
177	20241111	154500	57392700	96100	96100	96100	96100	0
178	20241111	154400	57392700	96100	96100	96100	96100	0
179	20241111	154300	57392700	96100	96100	96100	96100	0
180	20241111	154200	57392700	96100	96100	96100	96100	0
181	20241111	154100	57392700	96100	96100	96100	96100	0
182	20241111	154000	57392700	96100	96100	96100	96100	56
183	20241111	153900	57392700	96100	96100	96100	96100	0
184	20241111	153800	57392700	96100	96100	96100	96100	0
185	20241111	153700	57392700	96100	96100	96100	96100	0
186	20241111	153600	57392700	96100	96100	96100	96100	0
187	20241111	153500	57392700	96100	96100	96100	96100	0
188	20241111	153400	57392700	96100	96100	96100	96100	0
189	20241111	153300	57392700	96100	96100	96100	96100	0
190	20241111	153200	57392700	96100	96100	96100	96100	0
191	20241111	153100	57392700	96100	96100	96100	96100	0
192	20241111	153000	57392700	96100	96100	96100	96100	56
193	20241111	152900	52011100	95600	95600	95600	95600	0
194	20241111	152800	52011100	95600	95600	95600	95600	0
195	20241111	152700	52011100	95600	95600	95600	95600	0
196	20241111	152600	52011100	95600	95600	95600	95600	0
197	20241111	152500	52011100	95600	95600	95600	95600	0
198	20241111	152400	52011100	95600	95600	95600	95600	0
199	20241111	152300	52011100	95600	95600	95600	95600	0
200	20241111	152200	52011100	95600	95600	95600	95600	0
201	20241111	152100	52011100	95600	95600	95600	95600	0
202	20241111	152000	52011100	95600	95600	95600	95600	0
203	20241111	151900	52011100	95600	95600	95600	95600	0
204	20241111	151800	52011100	95600	95600	95600	95600	0
205	20241111	151700	52011100	95600	95600	95600	95600	0
206	20241111	151600	52011100	95600	95600	95600	95600	0
207	20241111	151500	52011100	95600	95600	95600	95600	0
208	20241111	151400	52011100	95600	95600	95600	95600	0
209	20241111	151300	52011100	95600	95600	95600	95600	0
210	20241111	151200	52011100	95600	95600	95600	95600	0
211	20241111	151100	52011100	95600	95600	95600	95600	0
212	20241111	151000	52011100	95600	95600	95600	95600	0
213	20241111	150900	52011100	95600	95600	95600	95600	0
214	20241111	150800	52011100	95600	95600	95600	95600	0
215	20241111	150700	52011100	95600	95600	95600	95600	0
216	20241111	150600	52011100	95600	95600	95600	95600	0
217	20241111	150500	52011100	95600	95600	95600	95600	0
218	20241111	150400	52011100	95600	95600	95600	95600	0
219	20241111	150300	52011100	95600	95600	95600	95600	0
220	20241111	150200	52011100	95600	95600	95600	95600	0
221	20241111	150100	52011100	95600	95600	95600	95600	0
222	20241111	150000	52011100	95600	95600	95600	95600	0
223	20241111	145900	52011100	95600	95600	95600	95600	0
224	20241111	145800	52011100	95600	95600	95600	95600	0
225	20241111	145700	52011100	95600	95600	95600	95600	0
226	20241111	145600	52011100	95600	95600	95600	95600	0
227	20241111	145500	52011100	95600	95600	95600	95600	0
228	20241111	145400	52011100	95600	95600	95600	95600	0
229	20241111	145300	52011100	95600	95600	95600	95600	0
230	20241111	145200	52011100	95600	95600	95600	95600	0
231	20241111	145100	52011100	95600	95600	95600	95600	0
232	20241111	145000	52011100	95600	95600	95600	95600	0
233	20241111	144900	52011100	95600	95600	95600	95600	10
234	20241111	144800	51055100	95900	95900	95900	95900	0
235	20241111	144700	51055100	95900	95900	95900	95900	0
236	20241111	144600	51055100	95900	95900	95900	95900	0
237	20241111	144500	51055100	95900	95900	95900	95900	0
238	20241111	144400	51055100	95900	95900	95900	95900	0
239	20241111	144300	51055100	95900	95900	95900	95900	0
240	20241111	144200	51055100	95900	95900	95900	95900	0
241	20241111	144100	51055100	95900	95900	95900	95900	0
242	20241111	144000	51055100	95900	95900	95900	95900	0
243	20241111	143900	51055100	95900	95900	95900	95900	0
244	20241111	143800	51055100	95900	95900	95900	95900	0
245	20241111	143700	51055100	95900	95900	95900	95900	0
246	20241111	143600	51055100	95900	95900	95900	95900	0
247	20241111	143500	51055100	95900	95900	95900	95900	0
248	20241111	143400	51055100	95900	95900	95900	95900	0
249	20241111	143300	51055100	95900	95900	95900	95900	0
250	20241111	143200	51055100	95900	95900	95900	95900	0
251	20241111	143100	51055100	95900	95900	95900	95900	0
252	20241111	143000	51055100	95900	95900	95900	95900	0
253	20241111	142900	51055100	95900	95900	95900	95900	0
254	20241111	142800	51055100	95900	95900	95900	95900	0
255	20241111	142700	51055100	95900	95900	95900	95900	0
256	20241111	142600	51055100	95900	95900	95900	95900	4
257	20241111	142500	50671500	95900	95900	95900	95900	0
258	20241111	142400	50671500	95900	95900	95900	95900	0
259	20241111	142300	50671500	95900	95900	95900	95900	0
260	20241111	142200	50671500	95900	95900	95900	95900	3
261	20241111	142100	50383800	95900	95900	95900	95900	0
262	20241111	142000	50383800	95900	95900	95900	95900	0
263	20241111	141900	50383800	95900	95900	95900	95900	0
264	20241111	141800	50383800	95900	95900	95900	95900	8
265	20241111	141700	49616600	95900	95900	95900	95900	4
266	20241111	141600	49233000	94400	94400	94400	94400	0
267	20241111	141500	49233000	94400	94400	94400	94400	0
268	20241111	141400	49233000	94400	94400	94400	94400	0
269	20241111	141300	49233000	94400	94400	94400	94400	0
270	20241111	141200	49233000	94400	94400	94400	94400	0
271	20241111	141100	49233000	94400	94400	94400	94400	0
272	20241111	141000	49233000	94400	94400	94400	94400	0
273	20241111	140900	49233000	94400	94400	94400	94400	0
274	20241111	140800	49233000	94400	94400	94400	94400	0
275	20241111	140700	49233000	94400	94400	94400	94400	0
276	20241111	140600	49233000	94400	94400	94400	94400	0
277	20241111	140500	49233000	94400	94400	94400	94400	0
278	20241111	140400	49233000	94400	94400	94400	94400	0
279	20241111	140300	49233000	94400	94400	94400	94400	0
280	20241111	140200	49233000	94400	94400	94400	94400	0
281	20241111	140100	49233000	94400	94400	94400	94400	0
282	20241111	140000	49233000	94400	94400	94400	94400	0
283	20241111	135900	49233000	94400	94400	94400	94400	0
284	20241111	135800	49233000	94400	94400	94400	94400	0
285	20241111	135700	49233000	94400	94400	94400	94400	0
286	20241111	135600	49233000	94400	94400	94400	94400	0
287	20241111	135500	49233000	94400	94400	94400	94400	0
288	20241111	135400	49233000	94400	94400	94400	94400	0
289	20241111	135300	49233000	94400	94400	94400	94400	0
290	20241111	135200	49233000	94400	95500	95500	94400	26
291	20241111	135100	46756100	94600	94600	94600	94600	0
292	20241111	135000	46756100	94600	94600	94600	94600	0
293	20241111	134900	46756100	94600	94600	94600	94600	0
294	20241111	134800	46756100	94600	95600	95600	94500	31
295	20241111	134700	43803500	95600	95600	95600	95600	0
296	20241111	134600	43803500	95600	95600	95600	95600	0
297	20241111	134500	43803500	95600	95600	95600	95600	0
298	20241111	134400	43803500	95600	95600	95600	95600	0
299	20241111	134300	43803500	95600	95600	95600	95600	0
300	20241111	134200	43803500	95600	95600	95600	95600	0
301	20241111	134100	43803500	95600	95600	95600	95600	0
302	20241111	134000	43803500	95600	95600	95600	95600	0
303	20241111	133900	43803500	95600	95600	95600	95600	1
304	20241111	133800	43707900	95600	95600	95600	95600	0
305	20241111	133700	43707900	95600	95600	95600	95600	0
306	20241111	133600	43707900	95600	95600	95600	95600	0
307	20241111	133500	43707900	95600	95600	95600	95600	0
308	20241111	133400	43707900	95600	95600	95600	95600	0
309	20241111	133300	43707900	95600	95600	95600	95600	0
310	20241111	133200	43707900	95600	95600	95600	95600	0
311	20241111	133100	43707900	95600	95600	95600	95600	0
312	20241111	133000	43707900	95600	95600	95600	95600	0
313	20241111	132900	43707900	95600	95600	95600	95600	0
314	20241111	132800	43707900	95600	95600	95600	95600	0
315	20241111	132700	43707900	95600	95600	95600	95600	0
316	20241111	132600	43707900	95600	95600	95600	95600	0
317	20241111	132500	43707900	95600	95600	95600	95600	0
318	20241111	132400	43707900	95600	95600	95600	95600	0
319	20241111	132300	43707900	95600	95600	95600	95600	0
320	20241111	132200	43707900	95600	95600	95600	95600	0
321	20241111	132100	43707900	95600	95600	95600	95600	0
322	20241111	132000	43707900	95600	95600	95600	95600	0
323	20241111	131900	43707900	95600	95600	95600	95600	0
324	20241111	131800	43707900	95600	95600	95600	95600	0
325	20241111	131700	43707900	95600	95700	95700	95600	10
326	20241111	131600	42751800	95700	95700	95700	95700	0
327	20241111	131500	42751800	95700	95700	95700	95700	2
328	20241111	131400	42560400	96000	96000	96000	96000	0
329	20241111	131300	42560400	96000	96000	96000	96000	0
330	20241111	131200	42560400	96000	96000	96000	96000	0
331	20241111	131100	42560400	96000	96000	96000	96000	0
332	20241111	131000	42560400	96000	96000	96000	96000	0
333	20241111	130900	42560400	96000	96000	96000	96000	0
334	20241111	130800	42560400	96000	96000	96000	96000	0
335	20241111	130700	42560400	96000	96000	96000	96000	0
336	20241111	130600	42560400	96000	96000	96000	96000	0
337	20241111	130500	42560400	96000	96000	96000	96000	0
338	20241111	130400	42560400	96000	96000	96000	96000	0
339	20241111	130300	42560400	96000	96000	96000	96000	0
340	20241111	130200	42560400	96000	96000	96000	96000	0
341	20241111	130100	42560400	96000	96000	96000	96000	0
342	20241111	130000	42560400	96000	96000	96000	96000	0
343	20241111	125900	42560400	96000	96000	96000	96000	0
344	20241111	125800	42560400	96000	96000	96000	96000	0
345	20241111	125700	42560400	96000	96000	96000	96000	0
346	20241111	125600	42560400	96000	96000	96000	96000	0
347	20241111	125500	42560400	96000	96000	96000	96000	0
348	20241111	125400	42560400	96000	96000	96000	96000	0
349	20241111	125300	42560400	96000	96000	96000	96000	0
350	20241111	125200	42560400	96000	96000	96000	96000	0
351	20241111	125100	42560400	96000	96000	96000	96000	0
352	20241111	125000	42560400	96000	96000	96000	96000	0
353	20241111	124900	42560400	96000	96000	96000	96000	0
354	20241111	124800	42560400	96000	96000	96000	96000	0
355	20241111	124700	42560400	96000	96000	96000	96000	0
356	20241111	124600	42560400	96000	96000	96000	96000	0
357	20241111	124500	42560400	96000	96000	96000	96000	0
358	20241111	124400	42560400	96000	96000	96000	96000	0
359	20241111	124300	42560400	96000	96000	96000	96000	0
360	20241111	124200	42560400	96000	96000	96000	96000	0
361	20241111	124100	42560400	96000	96000	96000	96000	0
362	20241111	124000	42560400	96000	96200	96200	96000	13
363	20241111	123900	41311200	96100	96100	96100	96100	0
364	20241111	123800	41311200	96100	96100	96100	96100	0
365	20241111	123700	41311200	96100	96100	96100	96100	0
366	20241111	123600	41311200	96100	96100	96100	96100	0
367	20241111	123500	41311200	96100	96100	96100	96100	0
368	20241111	123400	41311200	96100	96100	96100	96100	0
369	20241111	123300	41311200	96100	96100	96100	96100	0
370	20241111	123200	41311200	96100	96100	96100	96100	0
371	20241111	123100	41311200	96100	96100	96100	96100	0
372	20241111	123000	41311200	96100	96100	96100	96100	0
373	20241111	122900	41311200	96100	96100	96100	96100	0
374	20241111	122800	41311200	96100	96100	96100	96100	0
375	20241111	122700	41311200	96100	96100	96100	96100	0
376	20241111	122600	41311200	96100	96100	96100	96100	0
377	20241111	122500	41311200	96100	96100	96100	96100	0
378	20241111	122400	41311200	96100	96100	96100	96100	0
379	20241111	122300	41311200	96100	96100	96100	96100	0
380	20241111	122200	41311200	96100	96100	96100	96100	0
381	20241111	122100	41311200	96100	96100	96100	96100	0
382	20241111	122000	41311200	96100	96100	96100	96100	6
383	20241111	121900	40734600	96000	96000	96000	96000	0
384	20241111	121800	40734600	96000	96000	96000	96000	1
385	20241111	121700	40638600	96000	96000	96000	96000	0
386	20241111	121600	40638600	96000	96200	96200	96000	88
387	20241111	121500	32173400	96200	96200	96200	96200	0
388	20241111	121400	32173400	96200	96200	96200	96200	0
389	20241111	121300	32173400	96200	96200	96200	96200	0
390	20241111	121200	32173400	96200	96200	96200	96200	0
391	20241111	121100	32173400	96200	96200	96200	96200	5
392	20241111	121000	31692400	96200	96200	96200	96200	0
393	20241111	120900	31692400	96200	96200	96200	96200	0
394	20241111	120800	31692400	96200	96200	96200	96200	0
395	20241111	120700	31692400	96200	96200	96200	96200	0
396	20241111	120600	31692400	96200	96200	96200	96200	0
397	20241111	120500	31692400	96200	96200	96200	96200	0
398	20241111	120400	31692400	96200	96200	96200	96200	0
399	20241111	120300	31692400	96200	96200	96200	96200	0
400	20241111	120200	31692400	96200	96200	96200	96200	0
401	20241111	120100	31692400	96200	96200	96200	96200	0
402	20241111	120000	31692400	96200	96200	96200	96200	0
403	20241111	115900	31692400	96200	96200	96200	96200	0
404	20241111	115800	31692400	96200	96200	96200	96200	0
405	20241111	115700	31692400	96200	96200	96200	96200	0
406	20241111	115600	31692400	96200	96200	96200	96200	0
407	20241111	115500	31692400	96200	96200	96200	96200	0
408	20241111	115400	31692400	96200	96200	96200	96200	0
409	20241111	115300	31692400	96200	96200	96200	96200	0
410	20241111	115200	31692400	96200	96200	96200	96200	0
411	20241111	115100	31692400	96200	96200	96200	96200	0
412	20241111	115000	31692400	96200	96200	96200	96200	0
413	20241111	114900	31692400	96200	96200	96200	96200	0
414	20241111	114800	31692400	96200	96200	96200	96200	0
415	20241111	114700	31692400	96200	96200	96200	96200	0
416	20241111	114600	31692400	96200	96200	96200	96200	0
417	20241111	114500	31692400	96200	96200	96200	96200	0
418	20241111	114400	31692400	96200	96200	96200	96200	0
419	20241111	114300	31692400	96200	96200	96200	96200	0
420	20241111	114200	31692400	96200	96200	96200	96200	0
421	20241111	114100	31692400	96200	96200	96200	96200	0
422	20241111	114000	31692400	96200	96200	96200	96200	0
423	20241111	113900	31692400	96200	96200	96200	96200	0
424	20241111	113800	31692400	96200	96200	96200	96200	0
425	20241111	113700	31692400	96200	96200	96200	96200	0
426	20241111	113600	31692400	96200	96200	96200	96200	0
427	20241111	113500	31692400	96200	96200	96200	96200	0
428	20241111	113400	31692400	96200	96200	96200	96200	0
429	20241111	113300	31692400	96200	96200	96200	96200	0
430	20241111	113200	31692400	96200	96200	96200	96200	0
431	20241111	113100	31692400	96200	96200	96200	96200	0
432	20241111	113000	31692400	96200	96200	96200	96200	0
433	20241111	112900	31692400	96200	96200	96200	96200	0
434	20241111	112800	31692400	96200	96200	96200	96200	0
435	20241111	112700	31692400	96200	96200	96200	96200	0
436	20241111	112600	31692400	96200	96200	96200	96200	0
437	20241111	112500	31692400	96200	96200	96200	96200	0
438	20241111	112400	31692400	96200	96200	96200	96200	0
439	20241111	112300	31692400	96200	96200	96200	96200	0
440	20241111	112200	31692400	96200	96200	96200	96200	0
441	20241111	112100	31692400	96200	96200	96200	96200	0
442	20241111	112000	31692400	96200	96200	96200	96200	0
443	20241111	111900	31692400	96200	96200	96200	96200	0
444	20241111	111800	31692400	96200	96200	96200	96200	0
445	20241111	111700	31692400	96200	96200	96200	96200	0
446	20241111	111600	31692400	96200	96200	96200	96200	0
447	20241111	111500	31692400	96200	96200	96200	96200	0
448	20241111	111400	31692400	96200	96200	96200	96200	0
449	20241111	111300	31692400	96200	96200	96200	96200	0
450	20241111	111200	31692400	96200	96200	96200	96200	0
451	20241111	111100	31692400	96200	96200	96200	96200	0
452	20241111	111000	31692400	96200	96200	96200	96200	0
453	20241111	110900	31692400	96200	96200	96200	96200	0
454	20241111	110800	31692400	96200	96200	96200	96200	0
455	20241111	110700	31692400	96200	96200	96200	96200	25
456	20241111	110600	29287400	96200	96200	96200	96200	0
457	20241111	110500	29287400	96200	96200	96200	96200	0
458	20241111	110400	29287400	96200	96200	96200	96200	6
459	20241111	110300	28710200	96200	96200	96200	96200	0
460	20241111	110200	28710200	96200	96200	96200	96200	0
461	20241111	110100	28710200	96200	96200	96200	96200	0
462	20241111	110000	28710200	96200	96200	96200	96200	0
463	20241111	105900	28710200	96200	96200	96200	96200	0
464	20241111	105800	28710200	96200	96200	96200	96200	0
465	20241111	105700	28710200	96200	96200	96200	96200	0
466	20241111	105600	28710200	96200	96200	96200	96200	0
467	20241111	105500	28710200	96200	96200	96200	96200	0
468	20241111	105400	28710200	96200	96200	96200	96200	0
469	20241111	105300	28710200	96200	96200	96200	96200	8
470	20241111	105200	27940600	96200	96200	96200	96200	0
471	20241111	105100	27940600	96200	96200	96200	96200	0
472	20241111	105000	27940600	96200	96200	96200	96200	0
473	20241111	104900	27940600	96200	96200	96200	96200	0
474	20241111	104800	27940600	96200	96200	96200	96200	9
475	20241111	104700	27074800	96200	96200	96200	96200	0
476	20241111	104600	27074800	96200	96200	96200	96200	0
477	20241111	104500	27074800	96200	96200	96200	96200	0
478	20241111	104400	27074800	96200	96200	96200	96200	0
479	20241111	104300	27074800	96200	96200	96200	96200	0
480	20241111	104200	27074800	96200	96200	96200	96200	0
481	20241111	104100	27074800	96200	96200	96200	96200	0
482	20241111	104000	27074800	96200	96200	96200	96200	0
483	20241111	103900	27074800	96200	96200	96200	96200	0
484	20241111	103800	27074800	96200	96200	96200	96200	0
485	20241111	103700	27074800	96200	96200	96200	96200	0
486	20241111	103600	27074800	96200	96200	96200	96200	0
487	20241111	103500	27074800	96200	96200	96200	96200	7
488	20241111	103400	26401400	96200	96200	96200	96200	0
489	20241111	103300	26401400	96200	96200	96200	96200	5
490	20241111	103200	25920400	96200	96200	96200	96200	7
491	20241111	103100	25247000	96200	96300	96300	96200	115
492	20241111	103000	14175600	96300	96300	96300	96300	0
493	20241111	102900	14175600	96300	96300	96300	96300	0
494	20241111	102800	14175600	96300	96300	96300	96300	35
495	20241111	102700	10805100	96300	96300	96300	96300	0
496	20241111	102600	10805100	96300	96300	96300	96300	0
497	20241111	102500	10805100	96300	96300	96300	96300	0
498	20241111	102400	10805100	96300	96300	96300	96300	0
499	20241111	102300	10805100	96300	96300	96300	96300	5
500	20241111	102200	10323600	96300	96300	96300	96300	0
501	20241111	102100	10323600	96300	96300	96300	96300	2
502	20241111	102000	10131000	96400	96400	96400	96400	0
503	20241111	101900	10131000	96400	96400	96400	96400	0
504	20241111	101800	10131000	96400	96400	96400	96400	0
505	20241111	101700	10131000	96400	96400	96400	96400	0
506	20241111	101600	10131000	96400	96400	96400	96400	0
507	20241111	101500	10131000	96400	96400	96400	96400	0
508	20241111	101400	10131000	96400	96400	96400	96400	0
509	20241111	101300	10131000	96400	96400	96400	96400	0
510	20241111	101200	10131000	96400	96400	96400	96400	0
511	20241111	101100	10131000	96400	96400	96400	96400	0
512	20241111	101000	10131000	96400	96400	96400	96400	0
513	20241111	100900	10131000	96400	96400	96400	96400	1
514	20241111	100800	10034600	96400	96400	96400	96400	0
515	20241111	100700	10034600	96400	96400	96400	96400	0
516	20241111	100600	10034600	96400	96400	96400	96400	0
517	20241111	100500	10034600	96400	96400	96400	96400	0
518	20241111	100400	10034600	96400	96400	96400	96400	0
519	20241111	100300	10034600	96400	96400	96400	96400	0
520	20241111	100200	10034600	96400	96400	96400	96400	20
521	20241111	100100	8106600	96400	96400	96400	96400	0
522	20241111	100000	8106600	96400	96800	96800	96400	2
523	20241111	095900	7913400	96500	96500	96500	96500	0
524	20241111	095800	7913400	96500	96500	96500	96500	0
525	20241111	095700	7913400	96500	96500	96500	96500	0
526	20241111	095600	7913400	96500	96500	96500	96500	0
527	20241111	095500	7913400	96500	96500	96500	96500	0
528	20241111	095400	7913400	96500	96500	96500	96500	0
529	20241111	095300	7913400	96500	96500	96500	96500	0
530	20241111	095200	7913400	96500	96500	96500	96500	0
531	20241111	095100	7913400	96500	96500	96500	96500	0
532	20241111	095000	7913400	96500	96500	96500	96500	0
533	20241111	094900	7913400	96500	96500	96500	96500	0
534	20241111	094800	7913400	96500	96500	96500	96500	0
535	20241111	094700	7913400	96500	96500	96500	96500	0
536	20241111	094600	7913400	96500	96500	96500	96500	0
537	20241111	094500	7913400	96500	96500	96500	96500	0
538	20241111	094400	7913400	96500	96500	96500	96500	0
539	20241111	094300	7913400	96500	96500	96500	96500	0
540	20241111	094200	7913400	96500	96500	96500	96500	0
541	20241111	094100	7913400	96500	96500	96500	96500	0
542	20241111	094000	7913400	96500	96500	96500	96500	0
543	20241111	093900	7913400	96500	96500	96500	96500	0
544	20241111	093800	7913400	96500	96500	96500	96500	17
545	20241111	093700	6272900	96900	96900	96900	96900	0
546	20241111	093600	6272900	96900	96900	96900	96900	0
547	20241111	093500	6272900	96900	96900	96900	96900	1
548	20241111	093400	6176000	96500	96500	96500	96500	0
549	20241111	093300	6176000	96500	96500	96500	96500	0
550	20241111	093200	6176000	96500	96500	96500	96500	1
551	20241111	093100	6079500	96500	96500	96500	96500	0
552	20241111	093000	6079500	96500	96500	96500	96500	0
553	20241111	092900	6079500	96500	96500	96500	96500	0
554	20241111	092800	6079500	96500	96500	96500	96500	0
555	20241111	092700	6079500	96500	96500	96500	96500	0
556	20241111	092600	6079500	96500	96500	96500	96500	0
557	20241111	092500	6079500	96500	96500	96500	96500	0
558	20241111	092400	6079500	96500	96500	96500	96500	0
559	20241111	092300	6079500	96500	96500	96500	96500	0
560	20241111	092200	6079500	96500	96500	96500	96500	0
561	20241111	092100	6079500	96500	96500	96500	96500	0
562	20241111	092000	6079500	96500	96500	96500	96500	0
563	20241111	091900	6079500	96500	96500	96500	96500	0
564	20241111	091800	6079500	96500	96500	96500	96500	0
565	20241111	091700	6079500	96500	96500	96500	96500	0
566	20241111	091600	6079500	96500	96500	96500	96500	0
567	20241111	091500	6079500	96500	96500	96500	96500	0
568	20241111	091400	6079500	96500	96500	96500	96500	0
569	20241111	091300	6079500	96500	96500	96500	96500	0
570	20241111	091200	6079500	96500	96500	96500	96500	0
571	20241111	091100	6079500	96500	96500	96500	96500	0
572	20241111	091000	6079500	96500	96500	96500	96500	0
573	20241111	090900	6079500	96500	96500	96500	96500	0
574	20241111	090800	6079500	96500	96500	96500	96500	0
575	20241111	090700	6079500	96500	96500	96500	96500	3
576	20241111	090600	5790000	96500	96500	96500	96500	8
577	20241111	090500	5018000	96500	96500	96500	96500	37
578	20241111	090400	1447500	96500	96500	96500	96500	0
579	20241111	090300	1447500	96500	96500	96500	96500	0
580	20241111	090200	1447500	96500	96500	96500	96500	0
581	20241111	090100	1447500	96500	96500	96500	96500	0
582	20241111	090000	1447500	96500	96500	96500	96500	15