KissMeData/053160/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193200	365501510	12920	12920	12920	12920	56
3	20241112	193100	365501510	12920	12920	12920	12920	0
4	20241112	193000	365501510	12920	12920	12920	12920	0
5	20241112	192900	365501510	12920	12920	12920	12920	0
6	20241112	192800	365501510	12920	12920	12920	12920	0
7	20241112	192700	365501510	12920	12920	12920	12920	0
8	20241112	192600	365501510	12920	12920	12920	12920	0
9	20241112	192500	365501510	12920	12920	12920	12920	0
10	20241112	192400	365501510	12920	12920	12920	12920	0
11	20241112	192300	365501510	12920	12920	12920	12920	0
12	20241112	192200	365501510	12920	12920	12920	12920	0
13	20241112	192100	365501510	12920	12920	12920	12920	0
14	20241112	192000	365501510	12920	12920	12920	12920	0
15	20241112	191900	365501510	12920	12920	12920	12920	0
16	20241112	191800	365501510	12920	12920	12920	12920	0
17	20241112	191700	365501510	12920	12920	12920	12920	0
18	20241112	191600	365501510	12920	12920	12920	12920	0
19	20241112	191500	365501510	12920	12920	12920	12920	0
20	20241112	191400	365501510	12920	12920	12920	12920	0
21	20241112	191300	365501510	12920	12920	12920	12920	0
22	20241112	191200	365501510	12920	12920	12920	12920	0
23	20241112	191100	365501510	12920	12920	12920	12920	0
24	20241112	191000	365501510	12920	12920	12920	12920	0
25	20241112	190900	365501510	12920	12920	12920	12920	0
26	20241112	190800	365501510	12920	12920	12920	12920	0
27	20241112	190700	365501510	12920	12920	12920	12920	0
28	20241112	190600	365501510	12920	12920	12920	12920	0
29	20241112	190500	365501510	12920	12920	12920	12920	0
30	20241112	190400	365501510	12920	12920	12920	12920	0
31	20241112	190300	365501510	12920	12920	12920	12920	0
32	20241112	190200	365501510	12920	12920	12920	12920	56
33	20241112	190100	365501510	12920	12920	12920	12920	0
34	20241112	190000	365501510	12920	12920	12920	12920	0
35	20241112	185900	365501510	12920	12920	12920	12920	0
36	20241112	185800	365501510	12920	12920	12920	12920	0
37	20241112	185700	365501510	12920	12920	12920	12920	0
38	20241112	185600	365501510	12920	12920	12920	12920	0
39	20241112	185500	365501510	12920	12920	12920	12920	0
40	20241112	185400	365501510	12920	12920	12920	12920	0
41	20241112	185300	365501510	12920	12920	12920	12920	0
42	20241112	185200	365501510	12920	12920	12920	12920	0
43	20241112	185100	365501510	12920	12920	12920	12920	0
44	20241112	185000	365501510	12920	12920	12920	12920	0
45	20241112	184900	365501510	12920	12920	12920	12920	0
46	20241112	184800	365501510	12920	12920	12920	12920	0
47	20241112	184700	365501510	12920	12920	12920	12920	0
48	20241112	184600	365501510	12920	12920	12920	12920	0
49	20241112	184500	365501510	12920	12920	12920	12920	0
50	20241112	184400	365501510	12920	12920	12920	12920	0
51	20241112	184300	365501510	12920	12920	12920	12920	0
52	20241112	184200	365501510	12920	12920	12920	12920	0
53	20241112	184100	365501510	12920	12920	12920	12920	0
54	20241112	184000	365501510	12920	12920	12920	12920	0
55	20241112	183900	365501510	12920	12920	12920	12920	0
56	20241112	183800	365501510	12920	12920	12920	12920	0
57	20241112	183700	365501510	12920	12920	12920	12920	0
58	20241112	183600	365501510	12920	12920	12920	12920	0
59	20241112	183500	365501510	12920	12920	12920	12920	0
60	20241112	183400	365501510	12920	12920	12920	12920	0
61	20241112	183300	365501510	12920	12920	12920	12920	0
62	20241112	183200	365501510	12920	12920	12920	12920	56
63	20241112	183100	365501510	12920	12920	12920	12920	0
64	20241112	183000	365501510	12920	12920	12920	12920	0
65	20241112	182900	365501510	12920	12920	12920	12920	0
66	20241112	182800	365501510	12920	12920	12920	12920	0
67	20241112	182700	365501510	12920	12920	12920	12920	0
68	20241112	182600	365501510	12920	12920	12920	12920	0
69	20241112	182500	365501510	12920	12920	12920	12920	0
70	20241112	182400	365501510	12920	12920	12920	12920	0
71	20241112	182300	365501510	12920	12920	12920	12920	0
72	20241112	182200	365501510	12920	12920	12920	12920	0
73	20241112	182100	365501510	12920	12920	12920	12920	0
74	20241112	182000	365501510	12920	12920	12920	12920	0
75	20241112	181900	365501510	12920	12920	12920	12920	0
76	20241112	181800	365501510	12920	12920	12920	12920	0
77	20241112	181700	365501510	12920	12920	12920	12920	0
78	20241112	181600	365501510	12920	12920	12920	12920	0
79	20241112	181500	365501510	12920	12920	12920	12920	0
80	20241112	181400	365501510	12920	12920	12920	12920	0
81	20241112	181300	365501510	12920	12920	12920	12920	0
82	20241112	181200	365501510	12920	12920	12920	12920	0
83	20241112	181100	365501510	12920	12920	12920	12920	0
84	20241112	181000	365501510	12920	12920	12920	12920	0
85	20241112	180900	365501510	12920	12920	12920	12920	0
86	20241112	180800	365501510	12920	12920	12920	12920	0
87	20241112	180700	365501510	12920	12920	12920	12920	0
88	20241112	180600	365501510	12920	12920	12920	12920	0
89	20241112	180500	365501510	12920	12920	12920	12920	0
90	20241112	180400	365501510	12920	12920	12920	12920	0
91	20241112	180300	365501510	12920	12920	12920	12920	0
92	20241112	180200	365501510	12920	12920	12920	12920	56
93	20241112	180100	365501510	12920	12920	12920	12920	0
94	20241112	180000	365501510	12920	12920	12920	12920	0
95	20241112	175900	365501510	12920	12920	12920	12920	0
96	20241112	175800	365501510	12920	12920	12920	12920	0
97	20241112	175700	365501510	12920	12920	12920	12920	0
98	20241112	175600	365501510	12920	12920	12920	12920	0
99	20241112	175500	365501510	12920	12920	12920	12920	0
100	20241112	175400	365501510	12920	12920	12920	12920	0
101	20241112	175300	365501510	12920	12920	12920	12920	0
102	20241112	175200	365501510	12920	12920	12920	12920	0
103	20241112	175100	365501510	12920	12920	12920	12920	0
104	20241112	175000	365501510	12920	12920	12920	12920	0
105	20241112	174900	365501510	12920	12920	12920	12920	0
106	20241112	174800	365501510	12920	12920	12920	12920	0
107	20241112	174700	365501510	12920	12920	12920	12920	0
108	20241112	174600	365501510	12920	12920	12920	12920	0
109	20241112	174500	365501510	12920	12920	12920	12920	0
110	20241112	174400	365501510	12920	12920	12920	12920	0
111	20241112	174300	365501510	12920	12920	12920	12920	0
112	20241112	174200	365501510	12920	12920	12920	12920	0
113	20241112	174100	365501510	12920	12920	12920	12920	0
114	20241112	174000	365501510	12920	12920	12920	12920	0
115	20241112	173900	365501510	12920	12920	12920	12920	0
116	20241112	173800	365501510	12920	12920	12920	12920	0
117	20241112	173700	365501510	12920	12920	12920	12920	0
118	20241112	173600	365501510	12920	12920	12920	12920	0
119	20241112	173500	365501510	12920	12920	12920	12920	0
120	20241112	173400	365501510	12920	12920	12920	12920	0
121	20241112	173300	365501510	12920	12920	12920	12920	0
122	20241112	173200	365501510	12920	12920	12920	12920	56
123	20241112	173100	365501510	12920	12920	12920	12920	0
124	20241112	173000	365501510	12920	12920	12920	12920	0
125	20241112	172900	365501510	12920	12920	12920	12920	0
126	20241112	172800	365501510	12920	12920	12920	12920	0
127	20241112	172700	365501510	12920	12920	12920	12920	0
128	20241112	172600	365501510	12920	12920	12920	12920	0
129	20241112	172500	365501510	12920	12920	12920	12920	0
130	20241112	172400	365501510	12920	12920	12920	12920	0
131	20241112	172300	365501510	12920	12920	12920	12920	0
132	20241112	172200	365501510	12920	12920	12920	12920	0
133	20241112	172100	365501510	12920	12920	12920	12920	0
134	20241112	172000	365501510	12920	12920	12920	12920	0
135	20241112	171900	365501510	12920	12920	12920	12920	0
136	20241112	171800	365501510	12920	12920	12920	12920	0
137	20241112	171700	365501510	12920	12920	12920	12920	0
138	20241112	171600	365501510	12920	12920	12920	12920	0
139	20241112	171500	365501510	12920	12920	12920	12920	0
140	20241112	171400	365501510	12920	12920	12920	12920	0
141	20241112	171300	365501510	12920	12920	12920	12920	0
142	20241112	171200	365501510	12920	12920	12920	12920	0
143	20241112	171100	365501510	12920	12920	12920	12920	0
144	20241112	171000	365501510	12920	12920	12920	12920	0
145	20241112	170900	365501510	12920	12920	12920	12920	0
146	20241112	170800	365501510	12920	12920	12920	12920	0
147	20241112	170700	365501510	12920	12920	12920	12920	0
148	20241112	170600	365501510	12920	12920	12920	12920	0
149	20241112	170500	365501510	12920	12920	12920	12920	0
150	20241112	170400	365501510	12920	12920	12920	12920	0
151	20241112	170300	365501510	12920	12920	12920	12920	0
152	20241112	170200	365501510	12920	12920	12920	12920	56
153	20241112	170100	365501510	12920	12920	12920	12920	0
154	20241112	170000	365501510	12920	12920	12920	12920	0
155	20241112	165900	365501510	12920	12920	12920	12920	0
156	20241112	165800	365501510	12920	12920	12920	12920	0
157	20241112	165700	365501510	12920	12920	12920	12920	0
158	20241112	165600	365501510	12920	12920	12920	12920	0
159	20241112	165500	365501510	12920	12920	12920	12920	0
160	20241112	165400	365501510	12920	12920	12920	12920	0
161	20241112	165300	365501510	12920	12920	12920	12920	0
162	20241112	165200	365501510	12920	12920	12920	12920	0
163	20241112	165100	365501510	12920	12920	12920	12920	0
164	20241112	165000	365501510	12920	12920	12920	12920	0
165	20241112	164900	365501510	12920	12920	12920	12920	0
166	20241112	164800	365501510	12920	12920	12920	12920	0
167	20241112	164700	365501510	12920	12920	12920	12920	0
168	20241112	164600	365501510	12920	12920	12920	12920	0
169	20241112	164500	365501510	12920	12920	12920	12920	0
170	20241112	164400	365501510	12920	12920	12920	12920	0
171	20241112	164300	365501510	12920	12920	12920	12920	0
172	20241112	164200	365501510	12920	12920	12920	12920	0
173	20241112	164100	365501510	12920	12920	12920	12920	0
174	20241112	164000	365501510	12920	12920	12920	12920	0
175	20241112	163900	365501510	12920	12920	12920	12920	0
176	20241112	163800	365501510	12920	12920	12920	12920	0
177	20241112	163700	365501510	12920	12920	12920	12920	0
178	20241112	163600	365501510	12920	12920	12920	12920	0
179	20241112	163500	365501510	12920	12920	12920	12920	0
180	20241112	163400	365501510	12920	12920	12920	12920	0
181	20241112	163300	365501510	12920	12920	12920	12920	0
182	20241112	163200	365501510	12920	12920	12920	12920	56
183	20241112	163100	365501510	12920	12920	12920	12920	0
184	20241112	163000	365501510	12920	12920	12920	12920	0
185	20241112	162900	365501510	12920	12920	12920	12920	0
186	20241112	162800	365501510	12920	12920	12920	12920	0
187	20241112	162700	365501510	12920	12920	12920	12920	0
188	20241112	162600	365501510	12920	12920	12920	12920	0
189	20241112	162500	365501510	12920	12920	12920	12920	0
190	20241112	162400	365501510	12920	12920	12920	12920	0
191	20241112	162300	365501510	12920	12920	12920	12920	0
192	20241112	162200	365501510	12920	12920	12920	12920	0
193	20241112	162100	365501510	12920	12920	12920	12920	0
194	20241112	162000	365501510	12920	12920	12920	12920	0
195	20241112	161900	365501510	12920	12920	12920	12920	0
196	20241112	161800	365501510	12920	12920	12920	12920	0
197	20241112	161700	365501510	12920	12920	12920	12920	0
198	20241112	161600	365501510	12920	12920	12920	12920	0
199	20241112	161500	365501510	12920	12920	12920	12920	0
200	20241112	161400	365501510	12920	12920	12920	12920	0
201	20241112	161300	365501510	12920	12920	12920	12920	0
202	20241112	161200	365501510	12920	12920	12920	12920	0
203	20241112	161100	365501510	12920	12920	12920	12920	0
204	20241112	161000	365501510	12920	12920	12920	12920	0
205	20241112	160900	365501510	12920	12920	12920	12920	0
206	20241112	160800	365501510	12920	12920	12920	12920	0
207	20241112	160700	365501510	12920	12920	12920	12920	0
208	20241112	160600	365501510	12920	12920	12920	12920	0
209	20241112	160500	365501510	12920	12920	12920	12920	0
210	20241112	160400	365501510	12920	12920	12920	12920	0
211	20241112	160300	365501510	12920	12920	12920	12920	0
212	20241112	160200	365501510	12920	12920	12920	12920	56
213	20241112	160100	365501510	12920	12920	12920	12920	0
214	20241112	160000	365501510	12920	12920	12920	12920	0
215	20241112	155900	365501510	12920	12920	12920	12920	0
216	20241112	155800	365501510	12920	12920	12920	12920	0
217	20241112	155700	365501510	12920	12920	12920	12920	0
218	20241112	155600	365501510	12920	12920	12920	12920	0
219	20241112	155500	365501510	12920	12920	12920	12920	0
220	20241112	155400	365501510	12920	12920	12920	12920	0
221	20241112	155300	365501510	12920	12920	12920	12920	0
222	20241112	155200	365501510	12920	12920	12920	12920	0
223	20241112	155100	365501510	12920	12920	12920	12920	0
224	20241112	155000	365501510	12920	12920	12920	12920	0
225	20241112	154900	365501510	12920	12920	12920	12920	0
226	20241112	154800	365501510	12920	12920	12920	12920	0
227	20241112	154700	365501510	12920	12920	12920	12920	0
228	20241112	154600	365501510	12920	12920	12920	12920	0
229	20241112	154500	365501510	12920	12920	12920	12920	0
230	20241112	154400	365501510	12920	12920	12920	12920	0
231	20241112	154300	365501510	12920	12920	12920	12920	0
232	20241112	154200	365501510	12920	12920	12920	12920	0
233	20241112	154100	365501510	12920	12920	12920	12920	0
234	20241112	154000	365501510	12920	12920	12920	12920	0
235	20241112	153900	365501510	12920	12920	12920	12920	0
236	20241112	153800	365501510	12920	12920	12920	12920	0
237	20241112	153700	365501510	12920	12920	12920	12920	0
238	20241112	153600	365501510	12920	12920	12920	12920	0
239	20241112	153500	365501510	12920	12920	12920	12920	0
240	20241112	153400	365501510	12920	12920	12920	12920	0
241	20241112	153300	365501510	12920	12920	12920	12920	0
242	20241112	153200	365501510	12920	12920	12920	12920	56
243	20241112	153100	365501510	12920	12920	12920	12920	0
244	20241112	153000	365501510	12920	12920	12920	12920	56
245	20241112	152900	364777990	12920	12920	12920	12920	0
246	20241112	152800	364777990	12920	12920	12920	12920	0
247	20241112	152700	364777990	12920	12920	12920	12920	0
248	20241112	152600	364777990	12920	12920	12920	12920	0
249	20241112	152500	364777990	12920	12920	12920	12920	0
250	20241112	152400	364777990	12920	12920	12920	12920	0
251	20241112	152300	364777990	12920	12920	12920	12920	0
252	20241112	152200	364777990	12920	12920	12920	12920	0
253	20241112	152100	364777990	12920	12920	12920	12920	0
254	20241112	152000	364777990	12920	12920	12920	12920	0
255	20241112	151900	364777990	12920	12790	12920	12640	1544
256	20241112	151800	345001700	12790	12790	12790	12790	0
257	20241112	151700	345001700	12790	12790	12790	12790	0
258	20241112	151600	345001700	12790	12730	12790	12720	121
259	20241112	151500	343461580	12730	12730	12730	12730	0
260	20241112	151400	343461580	12730	12730	12730	12730	0
261	20241112	151300	343461580	12730	12730	12730	12730	50
262	20241112	151200	342825080	12790	12790	12790	12790	0
263	20241112	151100	342825080	12790	12790	12790	12790	0
264	20241112	151000	342825080	12790	12790	12790	12790	0
265	20241112	150900	342825080	12790	12790	12790	12790	1
266	20241112	150800	342812290	12730	12730	12730	12730	0
267	20241112	150700	342812290	12730	12730	12730	12730	100
268	20241112	150600	341539290	12720	12750	12750	12720	200
269	20241112	150500	338993480	12970	12970	12970	12970	0
270	20241112	150400	338993480	12970	12970	12970	12970	0
271	20241112	150300	338993480	12970	12720	12970	12720	8
272	20241112	150200	338891470	13000	12990	13000	12990	300
273	20241112	150100	334992730	13000	12700	13000	12700	1500
274	20241112	150000	315728230	12710	12710	12710	12710	278
275	20241112	145900	312194850	12710	12710	12710	12710	379
276	20241112	145800	307377760	12720	12710	12720	12710	8
277	20241112	145700	307276070	12710	12710	12710	12710	0
278	20241112	145600	307276070	12710	12710	12710	12710	0
279	20241112	145500	307276070	12710	12710	12710	12710	1
280	20241112	145400	307263360	12700	12700	12700	12700	38
281	20241112	145300	306780760	12700	12690	12700	12690	3
282	20241112	145200	306742680	12700	12700	12700	12700	0
283	20241112	145100	306742680	12700	12700	12700	12700	1
284	20241112	145000	306729980	12700	12700	12700	12700	0
285	20241112	144900	306729980	12700	12700	12700	12700	0
286	20241112	144800	306729980	12700	12700	12700	12700	0
287	20241112	144700	306729980	12700	12700	12700	12700	0
288	20241112	144600	306729980	12700	12700	12700	12700	0
289	20241112	144500	306729980	12700	12700	12700	12700	0
290	20241112	144400	306729980	12700	12690	12700	12690	57
291	20241112	144300	306006640	12690	12690	12690	12690	0
292	20241112	144200	306006640	12690	12690	12690	12690	0
293	20241112	144100	306006640	12690	12690	12690	12690	157
294	20241112	144000	304014310	12690	12690	12690	12690	1
295	20241112	143900	304001620	12600	12700	12700	12600	27
296	20241112	143800	303661320	12690	12690	12690	12690	300
297	20241112	143700	299854320	12690	12690	12690	12690	1
298	20241112	143600	299841630	12600	12600	12600	12600	20
299	20241112	143500	299589630	12690	12690	12690	12690	1
300	20241112	143400	299576940	12690	12690	12690	12690	1
301	20241112	143300	299564250	12600	12600	12600	12600	726
302	20241112	143200	290416650	12730	12730	12730	12730	0
303	20241112	143100	290416650	12730	12730	12730	12730	0
304	20241112	143000	290416650	12730	12730	12730	12730	0
305	20241112	142900	290416650	12730	12730	12730	12730	0
306	20241112	142800	290416650	12730	12600	12730	12600	21
307	20241112	142700	290151920	12600	12600	12600	12600	0
308	20241112	142600	290151920	12600	12600	12600	12600	1000
309	20241112	142500	277551920	12750	12750	12750	12750	0
310	20241112	142400	277551920	12750	12750	12750	12750	0
311	20241112	142300	277551920	12750	12680	12750	12670	1700
312	20241112	142200	255993130	12680	12680	12680	12680	0
313	20241112	142100	255993130	12680	12680	12680	12680	0
314	20241112	142000	255993130	12680	12680	12680	12680	1
315	20241112	141900	255980450	12680	12680	12680	12680	0
316	20241112	141800	255980450	12680	12680	12680	12680	0
317	20241112	141700	255980450	12680	12680	12680	12680	0
318	20241112	141600	255980450	12680	12680	12680	12680	0
319	20241112	141500	255980450	12680	12680	12680	12680	0
320	20241112	141400	255980450	12680	12680	12680	12680	0
321	20241112	141300	255980450	12680	12680	12680	12680	0
322	20241112	141200	255980450	12680	12680	12680	12680	0
323	20241112	141100	255980450	12680	12680	12680	12680	0
324	20241112	141000	255980450	12680	12680	12680	12680	24
325	20241112	140900	255676130	12680	12700	12700	12680	235
326	20241112	140800	252691650	12700	12680	12700	12680	214
327	20241112	140700	249976810	12680	12680	12680	12680	10
328	20241112	140600	249850010	12700	12700	12700	12700	425
329	20241112	140500	244452510	12710	12720	12720	12700	1284
330	20241112	140400	228138700	12720	12790	12790	12710	2152
331	20241112	140300	200732360	12790	12790	12790	12790	0
332	20241112	140200	200732360	12790	12790	12790	12790	0
333	20241112	140100	200732360	12790	12790	12790	12790	0
334	20241112	140000	200732360	12790	12790	12790	12790	0
335	20241112	135900	200732360	12790	12790	12790	12790	0
336	20241112	135800	200732360	12790	12790	12790	12790	0
337	20241112	135700	200732360	12790	12790	12790	12790	0
338	20241112	135600	200732360	12790	12790	12790	12790	0
339	20241112	135500	200732360	12790	12790	12790	12790	41
340	20241112	135400	200207970	12820	12820	12820	12820	0
341	20241112	135300	200207970	12820	12820	12820	12820	0
342	20241112	135200	200207970	12820	12820	12820	12820	102
343	20241112	135100	198900330	12850	12850	12850	12850	0
344	20241112	135000	198900330	12850	12850	12850	12850	0
345	20241112	134900	198900330	12850	12850	12850	12850	0
346	20241112	134800	198900330	12850	12850	12850	12850	0
347	20241112	134700	198900330	12850	12850	12850	12850	0
348	20241112	134600	198900330	12850	12850	12850	12850	0
349	20241112	134500	198900330	12850	12850	12850	12850	0
350	20241112	134400	198900330	12850	12850	12850	12850	0
351	20241112	134300	198900330	12850	12850	12850	12850	0
352	20241112	134200	198900330	12850	12850	12850	12850	0
353	20241112	134100	198900330	12850	12850	12850	12850	0
354	20241112	134000	198900330	12850	12850	12850	12850	0
355	20241112	133900	198900330	12850	12850	12850	12850	0
356	20241112	133800	198900330	12850	12850	12850	12850	0
357	20241112	133700	198900330	12850	12850	12850	12850	266
358	20241112	133600	195482230	12880	12880	12880	12880	0
359	20241112	133500	195482230	12880	12880	12880	12880	0
360	20241112	133400	195482230	12880	12880	12880	12880	0
361	20241112	133300	195482230	12880	12880	12880	12880	0
362	20241112	133200	195482230	12880	12880	12880	12880	0
363	20241112	133100	195482230	12880	12880	12880	12880	0
364	20241112	133000	195482230	12880	12880	12880	12880	0
365	20241112	132900	195482230	12880	12880	12880	12880	1
366	20241112	132800	195469350	12930	12930	12930	12930	1
367	20241112	132700	195456420	12930	12930	12930	12930	0
368	20241112	132600	195456420	12930	12930	12930	12930	0
369	20241112	132500	195456420	12930	12930	12930	12930	0
370	20241112	132400	195456420	12930	12930	12930	12930	0
371	20241112	132300	195456420	12930	12930	12930	12930	0
372	20241112	132200	195456420	12930	12930	12930	12930	0
373	20241112	132100	195456420	12930	12930	12930	12930	0
374	20241112	132000	195456420	12930	12930	12930	12930	0
375	20241112	131900	195456420	12930	12930	12930	12930	0
376	20241112	131800	195456420	12930	12930	12930	12930	0
377	20241112	131700	195456420	12930	12930	12930	12930	0
378	20241112	131600	195456420	12930	12930	12930	12930	0
379	20241112	131500	195456420	12930	12930	12930	12930	0
380	20241112	131400	195456420	12930	12930	12930	12930	0
381	20241112	131300	195456420	12930	12930	12930	12930	0
382	20241112	131200	195456420	12930	12930	12930	12930	0
383	20241112	131100	195456420	12930	12930	12930	12930	0
384	20241112	131000	195456420	12930	12930	12930	12930	0
385	20241112	130900	195456420	12930	12930	12930	12930	0
386	20241112	130800	195456420	12930	12930	12930	12930	0
387	20241112	130700	195456420	12930	12930	12930	12930	0
388	20241112	130600	195456420	12930	12930	12930	12930	1
389	20241112	130500	195443490	12990	12990	12990	12990	0
390	20241112	130400	195443490	12990	12990	12990	12990	0
391	20241112	130300	195443490	12990	12990	12990	12990	0
392	20241112	130200	195443490	12990	12990	12990	12990	0
393	20241112	130100	195443490	12990	12990	12990	12990	0
394	20241112	130000	195443490	12990	12990	12990	12990	0
395	20241112	125900	195443490	12990	12990	12990	12990	0
396	20241112	125800	195443490	12990	12990	12990	12990	0
397	20241112	125700	195443490	12990	12990	12990	12990	0
398	20241112	125600	195443490	12990	12990	12990	12990	0
399	20241112	125500	195443490	12990	12990	12990	12990	0
400	20241112	125400	195443490	12990	12990	12990	12990	0
401	20241112	125300	195443490	12990	12990	12990	12990	0
402	20241112	125200	195443490	12990	12990	12990	12990	0
403	20241112	125100	195443490	12990	12990	12990	12990	0
404	20241112	125000	195443490	12990	12990	12990	12990	0
405	20241112	124900	195443490	12990	12990	12990	12990	0
406	20241112	124800	195443490	12990	12990	12990	12990	0
407	20241112	124700	195443490	12990	12990	12990	12990	0
408	20241112	124600	195443490	12990	12990	12990	12990	0
409	20241112	124500	195443490	12990	12990	12990	12990	0
410	20241112	124400	195443490	12990	12990	12990	12990	0
411	20241112	124300	195443490	12990	12990	12990	12990	0
412	20241112	124200	195443490	12990	12990	12990	12990	0
413	20241112	124100	195443490	12990	12990	12990	12990	0
414	20241112	124000	195443490	12990	12990	12990	12990	0
415	20241112	123900	195443490	12990	12990	12990	12990	0
416	20241112	123800	195443490	12990	12990	12990	12990	0
417	20241112	123700	195443490	12990	12990	12990	12990	0
418	20241112	123600	195443490	12990	12990	12990	12990	0
419	20241112	123500	195443490	12990	12990	12990	12990	0
420	20241112	123400	195443490	12990	12990	12990	12990	0
421	20241112	123300	195443490	12990	12990	12990	12990	0
422	20241112	123200	195443490	12990	12990	12990	12990	0
423	20241112	123100	195443490	12990	12990	12990	12990	0
424	20241112	123000	195443490	12990	12990	12990	12990	0
425	20241112	122900	195443490	12990	12990	12990	12990	0
426	20241112	122800	195443490	12990	12990	12990	12990	0
427	20241112	122700	195443490	12990	12990	12990	12990	0
428	20241112	122600	195443490	12990	12990	12990	12990	0
429	20241112	122500	195443490	12990	12990	12990	12990	1
430	20241112	122400	195430500	12990	12990	12990	12990	0
431	20241112	122300	195430500	12990	12990	12990	12990	5
432	20241112	122200	195365550	13000	13000	13000	13000	0
433	20241112	122100	195365550	13000	13000	13000	13000	0
434	20241112	122000	195365550	13000	12900	13000	12900	122
435	20241112	121900	193780300	12880	12880	12880	12880	38
436	20241112	121800	193290860	12880	12880	12880	12880	10
437	20241112	121700	193162060	12840	12840	12840	12840	0
438	20241112	121600	193162060	12840	12840	12840	12840	0
439	20241112	121500	193162060	12840	12840	12840	12840	0
440	20241112	121400	193162060	12840	12840	12840	12840	0
441	20241112	121300	193162060	12840	12840	12840	12840	0
442	20241112	121200	193162060	12840	12840	12840	12840	0
443	20241112	121100	193162060	12840	12840	12840	12840	0
444	20241112	121000	193162060	12840	12840	12840	12840	0
445	20241112	120900	193162060	12840	12840	12840	12840	11
446	20241112	120800	193020820	12840	12840	12840	12840	0
447	20241112	120700	193020820	12840	12840	12840	12840	0
448	20241112	120600	193020820	12840	12840	12840	12840	0
449	20241112	120500	193020820	12840	12840	12840	12840	489
450	20241112	120400	186742060	12830	12830	12830	12830	0
451	20241112	120300	186742060	12830	12830	12830	12830	0
452	20241112	120200	186742060	12830	12830	12830	12830	0
453	20241112	120100	186742060	12830	12830	12830	12830	0
454	20241112	120000	186742060	12830	12830	12830	12830	0
455	20241112	115900	186742060	12830	12830	12830	12830	0
456	20241112	115800	186742060	12830	12830	12830	12830	0
457	20241112	115700	186742060	12830	12830	12830	12830	0
458	20241112	115600	186742060	12830	12830	12830	12830	0
459	20241112	115500	186742060	12830	12830	12830	12830	1
460	20241112	115400	186729230	12840	12840	12840	12840	0
461	20241112	115300	186729230	12840	12840	12840	12840	0
462	20241112	115200	186729230	12840	12840	12840	12840	0
463	20241112	115100	186729230	12840	12840	12840	12840	0
464	20241112	115000	186729230	12840	12840	12840	12840	0
465	20241112	114900	186729230	12840	12840	12840	12840	0
466	20241112	114800	186729230	12840	12840	12840	12840	0
467	20241112	114700	186729230	12840	12840	12840	12840	0
468	20241112	114600	186729230	12840	12840	12840	12840	0
469	20241112	114500	186729230	12840	12840	12840	12840	0
470	20241112	114400	186729230	12840	12840	12840	12840	23
471	20241112	114300	186433910	12860	12860	12860	12860	0
472	20241112	114200	186433910	12860	12860	12860	12860	0
473	20241112	114100	186433910	12860	12870	12870	12860	80
474	20241112	114000	185404510	12880	12880	12880	12880	0
475	20241112	113900	185404510	12880	12880	12880	12880	3
476	20241112	113800	185365870	12880	12880	12880	12880	0
477	20241112	113700	185365870	12880	12880	12880	12880	300
478	20241112	113600	181501870	12930	12940	12940	12930	366
479	20241112	113500	176766980	12950	12950	12950	12950	0
480	20241112	113400	176766980	12950	12950	12950	12950	0
481	20241112	113300	176766980	12950	12950	12950	12950	101
482	20241112	113200	175459030	12940	12940	12940	12940	0
483	20241112	113100	175459030	12940	12940	12940	12940	0
484	20241112	113000	175459030	12940	12940	12940	12940	400
485	20241112	112900	170283030	12950	12950	12950	12950	100
486	20241112	112800	168988030	12950	12960	12960	12950	350
487	20241112	112700	164455030	12970	12970	12970	12970	0
488	20241112	112600	164455030	12970	12970	12970	12970	150
489	20241112	112500	162509530	12970	12970	12970	12970	0
490	20241112	112400	162509530	12970	12970	12970	12970	0
491	20241112	112300	162509530	12970	12970	12970	12970	1
492	20241112	112200	162496560	13000	13000	13000	13000	338
493	20241112	112100	158102560	13000	13000	13000	13000	247
494	20241112	112000	154891560	12950	12950	12950	12950	0
495	20241112	111900	154891560	12950	12950	12950	12950	0
496	20241112	111800	154891560	12950	12950	12950	12950	0
497	20241112	111700	154891560	12950	12950	12950	12950	0
498	20241112	111600	154891560	12950	12960	12960	12950	81
499	20241112	111500	153841820	13040	13040	13040	13040	0
500	20241112	111400	153841820	13040	13040	13040	13040	13
501	20241112	111300	153672300	13050	13050	13050	13050	0
502	20241112	111200	153672300	13050	13050	13050	13050	0
503	20241112	111100	153672300	13050	13050	13050	13050	0
504	20241112	111000	153672300	13050	13050	13050	13050	0
505	20241112	110900	153672300	13050	12960	13050	12960	130
506	20241112	110800	151986620	12960	12960	12960	12960	0
507	20241112	110700	151986620	12960	12970	12970	12960	75
508	20241112	110600	151014580	12990	13040	13040	12990	449
509	20241112	110500	145172120	12990	12990	12990	12990	19
510	20241112	110400	144925310	12990	12990	12990	12990	0
511	20241112	110300	144925310	12990	12990	12990	12990	0
512	20241112	110200	144925310	12990	12990	12990	12990	0
513	20241112	110100	144925310	12990	12990	12990	12990	25
514	20241112	110000	144600560	12990	12990	12990	12990	0
515	20241112	105900	144600560	12990	12990	12990	12990	0
516	20241112	105800	144600560	12990	12990	12990	12990	0
517	20241112	105700	144600560	12990	12990	12990	12990	0
518	20241112	105600	144600560	12990	12990	12990	12990	5
519	20241112	105500	144535610	12990	12990	12990	12990	11
520	20241112	105400	144392720	13060	13060	13060	13060	0
521	20241112	105300	144392720	13060	13060	13060	13060	0
522	20241112	105200	144392720	13060	13060	13060	13060	21
523	20241112	105100	144118460	13060	13060	13060	13060	0
524	20241112	105000	144118460	13060	13050	13060	13050	471
525	20241112	104900	137967700	13050	13050	13050	13050	46
526	20241112	104800	137367400	13000	13000	13000	13000	0
527	20241112	104700	137367400	13000	13000	13000	13000	180
528	20241112	104600	135027400	13000	13000	13000	13000	20
529	20241112	104500	134767400	13050	13050	13050	13050	0
530	20241112	104400	134767400	13050	13010	13050	13010	192
531	20241112	104300	132261840	13050	13050	13050	13050	0
532	20241112	104200	132261840	13050	13050	13050	13050	0
533	20241112	104100	132261840	13050	13050	13050	13050	0
534	20241112	104000	132261840	13050	13040	13050	13040	25
535	20241112	103900	131935630	13050	13050	13050	13050	0
536	20241112	103800	131935630	13050	13050	13050	13050	0
537	20241112	103700	131935630	13050	13050	13050	13050	0
538	20241112	103600	131935630	13050	13050	13050	13050	2
539	20241112	103500	131909530	13060	13060	13060	13060	0
540	20241112	103400	131909530	13060	13060	13060	13060	0
541	20241112	103300	131909530	13060	13060	13060	13060	0
542	20241112	103200	131909530	13060	13060	13060	13060	0
543	20241112	103100	131909530	13060	13010	13060	13010	5
544	20241112	103000	131844380	13060	13060	13060	13060	0
545	20241112	102900	131844380	13060	13060	13060	13060	0
546	20241112	102800	131844380	13060	13000	13060	13000	39
547	20241112	102700	131337030	13000	13000	13000	13000	0
548	20241112	102600	131337030	13000	13000	13000	13000	0
549	20241112	102500	131337030	13000	12950	13000	12950	978
550	20241112	102400	118639840	12940	12940	12940	12940	201
551	20241112	102300	116038900	12930	12930	12930	12930	348
552	20241112	102200	111539260	12930	12930	12930	12930	0
553	20241112	102100	111539260	12930	12930	12930	12930	0
554	20241112	102000	111539260	12930	12930	12930	12930	0
555	20241112	101900	111539260	12930	12920	12930	12920	980
556	20241112	101800	98871190	12920	12770	12920	12760	1110
557	20241112	101700	84702390	12760	12760	12760	12760	0
558	20241112	101600	84702390	12760	12760	12760	12760	0
559	20241112	101500	84702390	12760	12760	12760	12760	0
560	20241112	101400	84702390	12760	12760	12760	12760	0
561	20241112	101300	84702390	12760	12760	12760	12760	0
562	20241112	101200	84702390	12760	12760	12760	12760	0
563	20241112	101100	84702390	12760	12760	12760	12760	0
564	20241112	101000	84702390	12760	12760	12760	12760	0
565	20241112	100900	84702390	12760	12760	12760	12760	30
566	20241112	100800	84319590	12760	12760	12760	12760	0
567	20241112	100700	84319590	12760	12760	12760	12760	0
568	20241112	100600	84319590	12760	12760	12760	12760	0
569	20241112	100500	84319590	12760	12760	12760	12760	160
570	20241112	100400	82277990	12820	12820	12820	12820	0
571	20241112	100300	82277990	12820	12820	12820	12820	8
572	20241112	100200	82175430	12820	12770	12820	12770	31
573	20241112	100100	81778060	12760	12760	12760	12760	0
574	20241112	100000	81778060	12760	12760	12760	12760	0
575	20241112	095900	81778060	12760	12760	12760	12760	20
576	20241112	095800	81522860	12760	12760	12760	12760	0
577	20241112	095700	81522860	12760	12760	12760	12760	0
578	20241112	095600	81522860	12760	12760	12760	12760	60
579	20241112	095500	80757260	12800	12830	12830	12800	159
580	20241112	095400	78720080	12940	12940	12940	12940	0
581	20241112	095300	78720080	12940	12940	12940	12940	0
582	20241112	095200	78720080	12940	12940	12940	12940	0
583	20241112	095100	78720080	12940	12940	12940	12940	0
584	20241112	095000	78720080	12940	12940	12940	12940	0
585	20241112	094900	78720080	12940	12940	12940	12940	0
586	20241112	094800	78720080	12940	12940	12940	12940	24
587	20241112	094700	78409520	12930	12930	12930	12930	0
588	20241112	094600	78409520	12930	12920	12930	12920	100
589	20241112	094500	77116530	12940	12940	12940	12940	0
590	20241112	094400	77116530	12940	12940	12940	12940	0
591	20241112	094300	77116530	12940	12890	12940	12890	5
592	20241112	094200	77052030	12800	12800	12800	12800	0
593	20241112	094100	77052030	12800	12800	12800	12800	42
594	20241112	094000	76514430	12800	12830	12830	12800	2301
595	20241112	093900	47033250	12830	12830	12830	12830	0
596	20241112	093800	47033250	12830	12830	12830	12830	3
597	20241112	093700	46994760	12830	12830	12830	12830	112
598	20241112	093600	45557800	12940	12940	12940	12940	0
599	20241112	093500	45557800	12940	12940	12940	12940	0
600	20241112	093400	45557800	12940	12940	12940	12940	0
601	20241112	093300	45557800	12940	12940	12940	12940	0
602	20241112	093200	45557800	12940	12940	12940	12940	0
603	20241112	093100	45557800	12940	12940	12940	12940	0
604	20241112	093000	45557800	12940	12910	12940	12910	10
605	20241112	092900	45428490	12830	12830	12830	12830	0
606	20241112	092800	45428490	12830	12830	12830	12820	795
607	20241112	092700	35228780	12830	12840	12840	12830	170
608	20241112	092600	33046680	12850	12850	12850	12850	0
609	20241112	092500	33046680	12850	12850	12850	12850	0
610	20241112	092400	33046680	12850	12860	12860	12850	11
611	20241112	092300	32905250	12860	12860	12860	12860	1
612	20241112	092200	32892390	13080	13080	13080	13080	0
613	20241112	092100	32892390	13080	13080	13080	13080	0
614	20241112	092000	32892390	13080	13080	13080	13080	0
615	20241112	091900	32892390	13080	13130	13150	12870	532
616	20241112	091800	25931000	13140	12880	13140	12880	22
617	20241112	091700	25644500	12850	12850	12850	12850	100
618	20241112	091600	24359500	12850	12800	12850	12800	1470
619	20241112	091500	5542400	12880	12820	12880	12810	228
620	20241112	091400	2610780	12900	12900	12900	12900	0
621	20241112	091300	2610780	12900	12900	12900	12900	170
622	20241112	091200	417780	12930	12930	12930	12930	0
623	20241112	091100	417780	12930	12930	12930	12930	10
624	20241112	091000	288480	13150	13150	13150	13150	0
625	20241112	090900	288480	13150	13150	13150	13150	0
626	20241112	090800	288480	13150	13150	13150	13150	0
627	20241112	090700	288480	13150	13150	13150	13150	0
628	20241112	090600	288480	13150	13150	13150	13150	1
629	20241112	090500	275330	12900	13090	13090	12900	7
630	20241112	090400	184080	13150	13150	13150	13150	0
631	20241112	090300	184080	13150	13150	13150	13150	0
632	20241112	090200	184080	13150	13150	13150	13150	0
633	20241112	090100	184080	13150	13150	13150	13150	3
634	20241112	090000	144630	13140	13150	13150	13140	11