KissMeData/066620/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194200	224077530	16930	16930	16930	16930	93
3	20241112	194100	224077530	16930	16930	16930	16930	0
4	20241112	194000	224077530	16930	16930	16930	16930	0
5	20241112	193900	224077530	16930	16930	16930	16930	0
6	20241112	193800	224077530	16930	16930	16930	16930	0
7	20241112	193700	224077530	16930	16930	16930	16930	0
8	20241112	193600	224077530	16930	16930	16930	16930	0
9	20241112	193500	224077530	16930	16930	16930	16930	0
10	20241112	193400	224077530	16930	16930	16930	16930	0
11	20241112	193300	224077530	16930	16930	16930	16930	0
12	20241112	193200	224077530	16930	16930	16930	16930	0
13	20241112	193100	224077530	16930	16930	16930	16930	0
14	20241112	193000	224077530	16930	16930	16930	16930	0
15	20241112	192900	224077530	16930	16930	16930	16930	0
16	20241112	192800	224077530	16930	16930	16930	16930	0
17	20241112	192700	224077530	16930	16930	16930	16930	0
18	20241112	192600	224077530	16930	16930	16930	16930	0
19	20241112	192500	224077530	16930	16930	16930	16930	0
20	20241112	192400	224077530	16930	16930	16930	16930	0
21	20241112	192300	224077530	16930	16930	16930	16930	0
22	20241112	192200	224077530	16930	16930	16930	16930	0
23	20241112	192100	224077530	16930	16930	16930	16930	0
24	20241112	192000	224077530	16930	16930	16930	16930	0
25	20241112	191900	224077530	16930	16930	16930	16930	0
26	20241112	191800	224077530	16930	16930	16930	16930	0
27	20241112	191700	224077530	16930	16930	16930	16930	0
28	20241112	191600	224077530	16930	16930	16930	16930	0
29	20241112	191500	224077530	16930	16930	16930	16930	0
30	20241112	191400	224077530	16930	16930	16930	16930	0
31	20241112	191300	224077530	16930	16930	16930	16930	0
32	20241112	191200	224077530	16930	16930	16930	16930	93
33	20241112	191100	224077530	16930	16930	16930	16930	0
34	20241112	191000	224077530	16930	16930	16930	16930	0
35	20241112	190900	224077530	16930	16930	16930	16930	0
36	20241112	190800	224077530	16930	16930	16930	16930	0
37	20241112	190700	224077530	16930	16930	16930	16930	0
38	20241112	190600	224077530	16930	16930	16930	16930	0
39	20241112	190500	224077530	16930	16930	16930	16930	0
40	20241112	190400	224077530	16930	16930	16930	16930	0
41	20241112	190300	224077530	16930	16930	16930	16930	0
42	20241112	190200	224077530	16930	16930	16930	16930	0
43	20241112	190100	224077530	16930	16930	16930	16930	0
44	20241112	190000	224077530	16930	16930	16930	16930	0
45	20241112	185900	224077530	16930	16930	16930	16930	0
46	20241112	185800	224077530	16930	16930	16930	16930	0
47	20241112	185700	224077530	16930	16930	16930	16930	0
48	20241112	185600	224077530	16930	16930	16930	16930	0
49	20241112	185500	224077530	16930	16930	16930	16930	0
50	20241112	185400	224077530	16930	16930	16930	16930	0
51	20241112	185300	224077530	16930	16930	16930	16930	0
52	20241112	185200	224077530	16930	16930	16930	16930	0
53	20241112	185100	224077530	16930	16930	16930	16930	0
54	20241112	185000	224077530	16930	16930	16930	16930	0
55	20241112	184900	224077530	16930	16930	16930	16930	0
56	20241112	184800	224077530	16930	16930	16930	16930	0
57	20241112	184700	224077530	16930	16930	16930	16930	0
58	20241112	184600	224077530	16930	16930	16930	16930	0
59	20241112	184500	224077530	16930	16930	16930	16930	0
60	20241112	184400	224077530	16930	16930	16930	16930	0
61	20241112	184300	224077530	16930	16930	16930	16930	0
62	20241112	184200	224077530	16930	16930	16930	16930	93
63	20241112	184100	224077530	16930	16930	16930	16930	0
64	20241112	184000	224077530	16930	16930	16930	16930	0
65	20241112	183900	224077530	16930	16930	16930	16930	0
66	20241112	183800	224077530	16930	16930	16930	16930	0
67	20241112	183700	224077530	16930	16930	16930	16930	0
68	20241112	183600	224077530	16930	16930	16930	16930	0
69	20241112	183500	224077530	16930	16930	16930	16930	0
70	20241112	183400	224077530	16930	16930	16930	16930	0
71	20241112	183300	224077530	16930	16930	16930	16930	0
72	20241112	183200	224077530	16930	16930	16930	16930	0
73	20241112	183100	224077530	16930	16930	16930	16930	0
74	20241112	183000	224077530	16930	16930	16930	16930	0
75	20241112	182900	224077530	16930	16930	16930	16930	0
76	20241112	182800	224077530	16930	16930	16930	16930	0
77	20241112	182700	224077530	16930	16930	16930	16930	0
78	20241112	182600	224077530	16930	16930	16930	16930	0
79	20241112	182500	224077530	16930	16930	16930	16930	0
80	20241112	182400	224077530	16930	16930	16930	16930	0
81	20241112	182300	224077530	16930	16930	16930	16930	0
82	20241112	182200	224077530	16930	16930	16930	16930	0
83	20241112	182100	224077530	16930	16930	16930	16930	0
84	20241112	182000	224077530	16930	16930	16930	16930	0
85	20241112	181900	224077530	16930	16930	16930	16930	0
86	20241112	181800	224077530	16930	16930	16930	16930	0
87	20241112	181700	224077530	16930	16930	16930	16930	0
88	20241112	181600	224077530	16930	16930	16930	16930	0
89	20241112	181500	224077530	16930	16930	16930	16930	0
90	20241112	181400	224077530	16930	16930	16930	16930	0
91	20241112	181300	224077530	16930	16930	16930	16930	0
92	20241112	181200	224077530	16930	16930	16930	16930	93
93	20241112	181100	224077530	16930	16930	16930	16930	0
94	20241112	181000	224077530	16930	16930	16930	16930	0
95	20241112	180900	224077530	16930	16930	16930	16930	0
96	20241112	180800	224077530	16930	16930	16930	16930	0
97	20241112	180700	224077530	16930	16930	16930	16930	0
98	20241112	180600	224077530	16930	16930	16930	16930	0
99	20241112	180500	224077530	16930	16930	16930	16930	0
100	20241112	180400	224077530	16930	16930	16930	16930	0
101	20241112	180300	224077530	16930	16930	16930	16930	0
102	20241112	180200	224077530	16930	16930	16930	16930	0
103	20241112	180100	224077530	16930	16930	16930	16930	0
104	20241112	180000	224077530	16930	16930	16930	16930	0
105	20241112	175900	224077530	16930	16930	16930	16930	0
106	20241112	175800	224077530	16930	16930	16930	16930	0
107	20241112	175700	224077530	16930	16930	16930	16930	0
108	20241112	175600	224077530	16930	16930	16930	16930	0
109	20241112	175500	224077530	16930	16930	16930	16930	0
110	20241112	175400	224077530	16930	16930	16930	16930	0
111	20241112	175300	224077530	16930	16930	16930	16930	0
112	20241112	175200	224077530	16930	16930	16930	16930	0
113	20241112	175100	224077530	16930	16930	16930	16930	0
114	20241112	175000	224077530	16930	16930	16930	16930	0
115	20241112	174900	224077530	16930	16930	16930	16930	0
116	20241112	174800	224077530	16930	16930	16930	16930	0
117	20241112	174700	224077530	16930	16930	16930	16930	0
118	20241112	174600	224077530	16930	16930	16930	16930	0
119	20241112	174500	224077530	16930	16930	16930	16930	0
120	20241112	174400	224077530	16930	16930	16930	16930	0
121	20241112	174300	224077530	16930	16930	16930	16930	0
122	20241112	174200	224077530	16930	16930	16930	16930	93
123	20241112	174100	224077530	16930	16930	16930	16930	0
124	20241112	174000	224077530	16930	16930	16930	16930	0
125	20241112	173900	224077530	16930	16930	16930	16930	0
126	20241112	173800	224077530	16930	16930	16930	16930	0
127	20241112	173700	224077530	16930	16930	16930	16930	0
128	20241112	173600	224077530	16930	16930	16930	16930	0
129	20241112	173500	224077530	16930	16930	16930	16930	0
130	20241112	173400	224077530	16930	16930	16930	16930	0
131	20241112	173300	224077530	16930	16930	16930	16930	0
132	20241112	173200	224077530	16930	16930	16930	16930	0
133	20241112	173100	224077530	16930	16930	16930	16930	0
134	20241112	173000	224077530	16930	16930	16930	16930	0
135	20241112	172900	224077530	16930	16930	16930	16930	0
136	20241112	172800	224077530	16930	16930	16930	16930	0
137	20241112	172700	224077530	16930	16930	16930	16930	0
138	20241112	172600	224077530	16930	16930	16930	16930	0
139	20241112	172500	224077530	16930	16930	16930	16930	0
140	20241112	172400	224077530	16930	16930	16930	16930	0
141	20241112	172300	224077530	16930	16930	16930	16930	0
142	20241112	172200	224077530	16930	16930	16930	16930	0
143	20241112	172100	224077530	16930	16930	16930	16930	0
144	20241112	172000	224077530	16930	16930	16930	16930	0
145	20241112	171900	224077530	16930	16930	16930	16930	0
146	20241112	171800	224077530	16930	16930	16930	16930	0
147	20241112	171700	224077530	16930	16930	16930	16930	0
148	20241112	171600	224077530	16930	16930	16930	16930	0
149	20241112	171500	224077530	16930	16930	16930	16930	0
150	20241112	171400	224077530	16930	16930	16930	16930	0
151	20241112	171300	224077530	16930	16930	16930	16930	0
152	20241112	171200	224077530	16930	16930	16930	16930	93
153	20241112	171100	224077530	16930	16930	16930	16930	0
154	20241112	171000	224077530	16930	16930	16930	16930	0
155	20241112	170900	224077530	16930	16930	16930	16930	0
156	20241112	170800	224077530	16930	16930	16930	16930	0
157	20241112	170700	224077530	16930	16930	16930	16930	0
158	20241112	170600	224077530	16930	16930	16930	16930	0
159	20241112	170500	224077530	16930	16930	16930	16930	0
160	20241112	170400	224077530	16930	16930	16930	16930	0
161	20241112	170300	224077530	16930	16930	16930	16930	0
162	20241112	170200	224077530	16930	16930	16930	16930	0
163	20241112	170100	224077530	16930	16930	16930	16930	0
164	20241112	170000	224077530	16930	16930	16930	16930	0
165	20241112	165900	224077530	16930	16930	16930	16930	0
166	20241112	165800	224077530	16930	16930	16930	16930	0
167	20241112	165700	224077530	16930	16930	16930	16930	0
168	20241112	165600	224077530	16930	16930	16930	16930	0
169	20241112	165500	224077530	16930	16930	16930	16930	0
170	20241112	165400	224077530	16930	16930	16930	16930	0
171	20241112	165300	224077530	16930	16930	16930	16930	0
172	20241112	165200	224077530	16930	16930	16930	16930	0
173	20241112	165100	224077530	16930	16930	16930	16930	0
174	20241112	165000	224077530	16930	16930	16930	16930	0
175	20241112	164900	224077530	16930	16930	16930	16930	0
176	20241112	164800	224077530	16930	16930	16930	16930	0
177	20241112	164700	224077530	16930	16930	16930	16930	0
178	20241112	164600	224077530	16930	16930	16930	16930	0
179	20241112	164500	224077530	16930	16930	16930	16930	0
180	20241112	164400	224077530	16930	16930	16930	16930	0
181	20241112	164300	224077530	16930	16930	16930	16930	0
182	20241112	164200	224077530	16930	16930	16930	16930	93
183	20241112	164100	224077530	16930	16930	16930	16930	0
184	20241112	164000	224077530	16930	16930	16930	16930	0
185	20241112	163900	224077530	16930	16930	16930	16930	0
186	20241112	163800	224077530	16930	16930	16930	16930	0
187	20241112	163700	224077530	16930	16930	16930	16930	0
188	20241112	163600	224077530	16930	16930	16930	16930	0
189	20241112	163500	224077530	16930	16930	16930	16930	0
190	20241112	163400	224077530	16930	16930	16930	16930	0
191	20241112	163300	224077530	16930	16930	16930	16930	0
192	20241112	163200	224077530	16930	16930	16930	16930	0
193	20241112	163100	224077530	16930	16930	16930	16930	0
194	20241112	163000	224077530	16930	16930	16930	16930	0
195	20241112	162900	224077530	16930	16930	16930	16930	0
196	20241112	162800	224077530	16930	16930	16930	16930	0
197	20241112	162700	224077530	16930	16930	16930	16930	0
198	20241112	162600	224077530	16930	16930	16930	16930	0
199	20241112	162500	224077530	16930	16930	16930	16930	0
200	20241112	162400	224077530	16930	16930	16930	16930	0
201	20241112	162300	224077530	16930	16930	16930	16930	0
202	20241112	162200	224077530	16930	16930	16930	16930	0
203	20241112	162100	224077530	16930	16930	16930	16930	0
204	20241112	162000	224077530	16930	16930	16930	16930	0
205	20241112	161900	224077530	16930	16930	16930	16930	0
206	20241112	161800	224077530	16930	16930	16930	16930	0
207	20241112	161700	224077530	16930	16930	16930	16930	0
208	20241112	161600	224077530	16930	16930	16930	16930	0
209	20241112	161500	224077530	16930	16930	16930	16930	0
210	20241112	161400	224077530	16930	16930	16930	16930	0
211	20241112	161300	224077530	16930	16930	16930	16930	0
212	20241112	161200	224077530	16930	16930	16930	16930	93
213	20241112	161100	224077530	16930	16930	16930	16930	0
214	20241112	161000	224077530	16930	16930	16930	16930	0
215	20241112	160900	224077530	16930	16930	16930	16930	0
216	20241112	160800	224077530	16930	16930	16930	16930	0
217	20241112	160700	224077530	16930	16930	16930	16930	0
218	20241112	160600	224077530	16930	16930	16930	16930	0
219	20241112	160500	224077530	16930	16930	16930	16930	0
220	20241112	160400	224077530	16930	16930	16930	16930	0
221	20241112	160300	224077530	16930	16930	16930	16930	0
222	20241112	160200	224077530	16930	16930	16930	16930	0
223	20241112	160100	224077530	16930	16930	16930	16930	0
224	20241112	160000	224077530	16930	16930	16930	16930	0
225	20241112	155900	224077530	16930	16930	16930	16930	0
226	20241112	155800	224077530	16930	16930	16930	16930	0
227	20241112	155700	224077530	16930	16930	16930	16930	0
228	20241112	155600	224077530	16930	16930	16930	16930	0
229	20241112	155500	224077530	16930	16930	16930	16930	0
230	20241112	155400	224077530	16930	16930	16930	16930	0
231	20241112	155300	224077530	16930	16930	16930	16930	0
232	20241112	155200	224077530	16930	16930	16930	16930	0
233	20241112	155100	224077530	16930	16930	16930	16930	0
234	20241112	155000	224077530	16930	16930	16930	16930	0
235	20241112	154900	224077530	16930	16930	16930	16930	0
236	20241112	154800	224077530	16930	16930	16930	16930	0
237	20241112	154700	224077530	16930	16930	16930	16930	0
238	20241112	154600	224077530	16930	16930	16930	16930	0
239	20241112	154500	224077530	16930	16930	16930	16930	0
240	20241112	154400	224077530	16930	16930	16930	16930	0
241	20241112	154300	224077530	16930	16930	16930	16930	0
242	20241112	154200	224077530	16930	16930	16930	16930	93
243	20241112	154100	224077530	16930	16930	16930	16930	0
244	20241112	154000	224077530	16930	16930	16930	16930	0
245	20241112	153900	224077530	16930	16930	16930	16930	0
246	20241112	153800	224077530	16930	16930	16930	16930	0
247	20241112	153700	224077530	16930	16930	16930	16930	0
248	20241112	153600	224077530	16930	16930	16930	16930	0
249	20241112	153500	224077530	16930	16930	16930	16930	0
250	20241112	153400	224077530	16930	16930	16930	16930	0
251	20241112	153300	224077530	16930	16930	16930	16930	0
252	20241112	153200	224077530	16930	16930	16930	16930	0
253	20241112	153100	224077530	16930	16930	16930	16930	0
254	20241112	153000	224077530	16930	16930	16930	16930	93
255	20241112	152900	222503040	16870	16870	16870	16870	0
256	20241112	152800	222503040	16870	16870	16870	16870	0
257	20241112	152700	222503040	16870	16870	16870	16870	0
258	20241112	152600	222503040	16870	16870	16870	16870	0
259	20241112	152500	222503040	16870	16870	16870	16870	0
260	20241112	152400	222503040	16870	16870	16870	16870	0
261	20241112	152300	222503040	16870	16870	16870	16870	0
262	20241112	152200	222503040	16870	16870	16870	16870	0
263	20241112	152100	222503040	16870	16870	16870	16870	0
264	20241112	152000	222503040	16870	16870	16870	16870	0
265	20241112	151900	222503040	16870	16870	16870	16870	0
266	20241112	151800	222503040	16870	16870	16870	16870	0
267	20241112	151700	222503040	16870	16860	16910	16860	38
268	20241112	151600	221862140	16860	16860	16860	16860	0
269	20241112	151500	221862140	16860	16860	16860	16860	0
270	20241112	151400	221862140	16860	16860	16860	16860	0
271	20241112	151300	221862140	16860	16860	16860	16860	0
272	20241112	151200	221862140	16860	16860	16860	16860	0
273	20241112	151100	221862140	16860	16860	16860	16860	0
274	20241112	151000	221862140	16860	16860	16860	16860	1
275	20241112	150900	221845280	16860	16860	16860	16860	1
276	20241112	150800	221828420	16850	16850	16850	16850	0
277	20241112	150700	221828420	16850	16730	16850	16730	45
278	20241112	150600	221075340	16720	16720	16720	16720	0
279	20241112	150500	221075340	16720	16720	16720	16720	0
280	20241112	150400	221075340	16720	16730	16730	16720	81
281	20241112	150300	219721010	16720	16740	16740	16720	57
282	20241112	150200	218767200	16840	16840	16840	16840	0
283	20241112	150100	218767200	16840	16840	16840	16840	0
284	20241112	150000	218767200	16840	16840	16840	16840	0
285	20241112	145900	218767200	16840	16840	16840	16840	0
286	20241112	145800	218767200	16840	16840	16840	16840	0
287	20241112	145700	218767200	16840	16840	16840	16840	0
288	20241112	145600	218767200	16840	16840	16840	16840	0
289	20241112	145500	218767200	16840	16840	16840	16840	0
290	20241112	145400	218767200	16840	16840	16840	16840	0
291	20241112	145300	218767200	16840	16840	16840	16840	0
292	20241112	145200	218767200	16840	16840	16840	16840	0
293	20241112	145100	218767200	16840	16840	16840	16840	0
294	20241112	145000	218767200	16840	16840	16840	16840	0
295	20241112	144900	218767200	16840	16840	16840	16840	0
296	20241112	144800	218767200	16840	16840	16840	16840	0
297	20241112	144700	218767200	16840	16840	16840	16840	5
298	20241112	144600	218683000	16700	16700	16700	16700	0
299	20241112	144500	218683000	16700	16700	16700	16700	0
300	20241112	144400	218683000	16700	16710	16710	16700	100
301	20241112	144300	217012690	16840	16840	16840	16840	0
302	20241112	144200	217012690	16840	16840	16840	16840	0
303	20241112	144100	217012690	16840	16840	16840	16840	0
304	20241112	144000	217012690	16840	16840	16840	16840	0
305	20241112	143900	217012690	16840	16840	16840	16840	0
306	20241112	143800	217012690	16840	16840	16840	16840	0
307	20241112	143700	217012690	16840	16710	16840	16710	16
308	20241112	143600	216745150	16720	16720	16720	16720	0
309	20241112	143500	216745150	16720	16720	16720	16720	10
310	20241112	143400	216577950	16720	16720	16720	16720	0
311	20241112	143300	216577950	16720	16720	16720	16720	1
312	20241112	143200	216561230	16840	16840	16840	16840	0
313	20241112	143100	216561230	16840	16840	16840	16840	0
314	20241112	143000	216561230	16840	16840	16840	16840	0
315	20241112	142900	216561230	16840	16840	16840	16840	0
316	20241112	142800	216561230	16840	16840	16840	16840	0
317	20241112	142700	216561230	16840	16840	16840	16840	0
318	20241112	142600	216561230	16840	16840	16840	16840	3
319	20241112	142500	216510710	16730	16730	16730	16730	0
320	20241112	142400	216510710	16730	16730	16730	16730	0
321	20241112	142300	216510710	16730	16730	16730	16730	0
322	20241112	142200	216510710	16730	16730	16730	16730	2
323	20241112	142100	216477250	16730	16730	16730	16730	0
324	20241112	142000	216477250	16730	16730	16870	16730	71
325	20241112	141900	215288300	16730	16730	16730	16730	0
326	20241112	141800	215288300	16730	16730	16730	16730	0
327	20241112	141700	215288300	16730	16730	16730	16730	0
328	20241112	141600	215288300	16730	16730	16730	16730	0
329	20241112	141500	215288300	16730	16730	16730	16730	0
330	20241112	141400	215288300	16730	16850	16850	16730	64
331	20241112	141300	214214580	16850	16850	16850	16850	2
332	20241112	141200	214180880	16730	16850	16850	16730	20
333	20241112	141100	213845660	16740	16740	16740	16740	1
334	20241112	141000	213828920	16870	16870	16870	16870	0
335	20241112	140900	213828920	16870	16870	16870	16870	0
336	20241112	140800	213828920	16870	16870	16870	16870	0
337	20241112	140700	213828920	16870	16870	16870	16870	0
338	20241112	140600	213828920	16870	16870	16870	16870	0
339	20241112	140500	213828920	16870	16870	16870	16870	0
340	20241112	140400	213828920	16870	16870	16870	16870	0
341	20241112	140300	213828920	16870	16810	16870	16740	301
342	20241112	140200	208778170	16930	16930	16930	16930	0
343	20241112	140100	208778170	16930	16930	16930	16930	0
344	20241112	140000	208778170	16930	16930	16930	16930	0
345	20241112	135900	208778170	16930	16930	16930	16930	0
346	20241112	135800	208778170	16930	16930	16930	16930	0
347	20241112	135700	208778170	16930	16930	16930	16930	0
348	20241112	135600	208778170	16930	16930	16930	16930	0
349	20241112	135500	208778170	16930	16930	16930	16930	0
350	20241112	135400	208778170	16930	16930	16930	16930	0
351	20241112	135300	208778170	16930	16930	16930	16930	0
352	20241112	135200	208778170	16930	16930	16930	16930	0
353	20241112	135100	208778170	16930	16930	16930	16930	0
354	20241112	135000	208778170	16930	16930	16930	16930	6
355	20241112	134900	208676590	16800	16800	16800	16800	0
356	20241112	134800	208676590	16800	16830	16830	16800	77
357	20241112	134700	207381660	16820	16820	16820	16820	20
358	20241112	134600	207045260	16830	16830	16830	16830	0
359	20241112	134500	207045260	16830	16830	16830	16830	9
360	20241112	134400	206893790	16830	16830	16830	16830	91
361	20241112	134300	205362260	16970	16970	16970	16970	0
362	20241112	134200	205362260	16970	16970	16970	16970	0
363	20241112	134100	205362260	16970	16970	16970	16970	0
364	20241112	134000	205362260	16970	16970	16970	16970	0
365	20241112	133900	205362260	16970	16970	16970	16970	4
366	20241112	133800	205294380	16920	16920	16920	16920	6
367	20241112	133700	205192860	16820	16820	16820	16820	0
368	20241112	133600	205192860	16820	16820	16820	16820	0
369	20241112	133500	205192860	16820	16820	16820	16820	0
370	20241112	133400	205192860	16820	16820	16820	16820	1
371	20241112	133300	205176040	16970	16970	16970	16970	0
372	20241112	133200	205176040	16970	16970	16970	16970	0
373	20241112	133100	205176040	16970	16970	16970	16970	0
374	20241112	133000	205176040	16970	16970	16970	16970	0
375	20241112	132900	205176040	16970	16970	16970	16970	0
376	20241112	132800	205176040	16970	16970	16970	16970	0
377	20241112	132700	205176040	16970	16970	16970	16970	0
378	20241112	132600	205176040	16970	16970	16970	16970	0
379	20241112	132500	205176040	16970	16970	16970	16970	0
380	20241112	132400	205176040	16970	16970	16970	16970	0
381	20241112	132300	205176040	16970	16970	16970	16970	0
382	20241112	132200	205176040	16970	16970	16970	16970	0
383	20241112	132100	205176040	16970	16970	16970	16970	0
384	20241112	132000	205176040	16970	16970	16970	16970	0
385	20241112	131900	205176040	16970	16970	16970	16970	0
386	20241112	131800	205176040	16970	16970	16970	16970	0
387	20241112	131700	205176040	16970	16970	16970	16970	0
388	20241112	131600	205176040	16970	16970	16970	16970	0
389	20241112	131500	205176040	16970	16970	16970	16970	0
390	20241112	131400	205176040	16970	16970	16970	16970	0
391	20241112	131300	205176040	16970	16970	16970	16970	0
392	20241112	131200	205176040	16970	16970	16970	16970	0
393	20241112	131100	205176040	16970	16970	16970	16970	0
394	20241112	131000	205176040	16970	16970	16970	16970	0
395	20241112	130900	205176040	16970	16970	16970	16970	0
396	20241112	130800	205176040	16970	16970	16970	16970	0
397	20241112	130700	205176040	16970	16970	16970	16970	0
398	20241112	130600	205176040	16970	16970	16970	16970	0
399	20241112	130500	205176040	16970	16970	16970	16970	0
400	20241112	130400	205176040	16970	16970	16970	16970	0
401	20241112	130300	205176040	16970	16970	16970	16970	0
402	20241112	130200	205176040	16970	16970	16970	16970	0
403	20241112	130100	205176040	16970	16970	16970	16970	0
404	20241112	130000	205176040	16970	16970	16970	16820	11
405	20241112	125900	204989520	16970	16970	16970	16970	0
406	20241112	125800	204989520	16970	16970	16970	16970	1
407	20241112	125700	204972550	16970	16970	16970	16970	0
408	20241112	125600	204972550	16970	16970	16970	16970	10
409	20241112	125500	204802850	16980	16980	16980	16980	3
410	20241112	125400	204751910	16990	16990	16990	16990	0
411	20241112	125300	204751910	16990	16990	16990	16990	0
412	20241112	125200	204751910	16990	16990	16990	16990	20
413	20241112	125100	204412110	17000	17000	17000	17000	0
414	20241112	125000	204412110	17000	17000	17000	17000	0
415	20241112	124900	204412110	17000	17000	17000	17000	0
416	20241112	124800	204412110	17000	17000	17000	17000	295
417	20241112	124700	199397110	17000	17000	17000	17000	340
418	20241112	124600	193617110	17000	17000	17000	17000	594
419	20241112	124500	183519110	17000	17000	17000	17000	0
420	20241112	124400	183519110	17000	17000	17000	17000	0
421	20241112	124300	183519110	17000	17000	17000	17000	1128
422	20241112	124200	164343110	17000	16820	17010	16800	380
423	20241112	124100	157902240	16810	16810	16810	16810	0
424	20241112	124000	157902240	16810	16810	16810	16810	0
425	20241112	123900	157902240	16810	16870	16870	16810	137
426	20241112	123800	155595530	16880	16880	16880	16880	12
427	20241112	123700	155392970	16880	16880	16880	16880	18
428	20241112	123600	155089130	16860	16900	16900	16860	990
429	20241112	123500	138367480	16900	16900	16900	16900	0
430	20241112	123400	138367480	16900	16910	16910	16900	201
431	20241112	123300	134968670	17010	17010	17010	17010	0
432	20241112	123200	134968670	17010	17010	17010	17010	0
433	20241112	123100	134968670	17010	17010	17010	17010	0
434	20241112	123000	134968670	17010	17010	17010	17010	0
435	20241112	122900	134968670	17010	17010	17010	17010	0
436	20241112	122800	134968670	17010	17010	17010	17010	0
437	20241112	122700	134968670	17010	17010	17010	17010	0
438	20241112	122600	134968670	17010	16920	17010	16920	137
439	20241112	122500	132643630	16920	16920	16920	16920	0
440	20241112	122400	132643630	16920	16920	16920	16920	1
441	20241112	122300	132626710	16920	16920	16920	16920	0
442	20241112	122200	132626710	16920	16920	16920	16920	0
443	20241112	122100	132626710	16920	16920	16920	16920	0
444	20241112	122000	132626710	16920	16920	16920	16920	0
445	20241112	121900	132626710	16920	16920	16920	16920	0
446	20241112	121800	132626710	16920	16920	16920	16920	0
447	20241112	121700	132626710	16920	16920	16920	16920	0
448	20241112	121600	132626710	16920	16920	16920	16920	82
449	20241112	121500	131239270	16920	16920	16920	16920	0
450	20241112	121400	131239270	16920	16920	16920	16920	0
451	20241112	121300	131239270	16920	16920	16920	16920	0
452	20241112	121200	131239270	16920	16920	16920	16920	0
453	20241112	121100	131239270	16920	16920	16920	16920	0
454	20241112	121000	131239270	16920	16920	16920	16920	0
455	20241112	120900	131239270	16920	16920	16920	16920	0
456	20241112	120800	131239270	16920	16920	16920	16920	0
457	20241112	120700	131239270	16920	16920	16920	16920	0
458	20241112	120600	131239270	16920	16920	16920	16920	34
459	20241112	120500	130663990	16920	16920	16920	16920	0
460	20241112	120400	130663990	16920	16920	16920	16920	0
461	20241112	120300	130663990	16920	16920	16920	16920	0
462	20241112	120200	130663990	16920	16920	16920	16920	0
463	20241112	120100	130663990	16920	16920	16920	16920	0
464	20241112	120000	130663990	16920	16920	16920	16920	0
465	20241112	115900	130663990	16920	16920	16920	16920	0
466	20241112	115800	130663990	16920	16920	16920	16920	0
467	20241112	115700	130663990	16920	16920	16920	16920	0
468	20241112	115600	130663990	16920	16920	16920	16920	0
469	20241112	115500	130663990	16920	16920	16920	16920	7
470	20241112	115400	130545550	16930	16930	16930	16930	0
471	20241112	115300	130545550	16930	16930	16930	16930	0
472	20241112	115200	130545550	16930	16930	16930	16930	0
473	20241112	115100	130545550	16930	16930	16930	16930	0
474	20241112	115000	130545550	16930	16930	16930	16930	0
475	20241112	114900	130545550	16930	16930	16930	16930	0
476	20241112	114800	130545550	16930	16930	16930	16930	2
477	20241112	114700	130511690	16920	16920	16920	16920	0
478	20241112	114600	130511690	16920	16920	16920	16920	0
479	20241112	114500	130511690	16920	16960	16960	16920	261
480	20241112	114400	126091890	16960	16960	16960	16960	0
481	20241112	114300	126091890	16960	16960	16960	16960	0
482	20241112	114200	126091890	16960	16960	16960	16960	0
483	20241112	114100	126091890	16960	16960	16960	16960	0
484	20241112	114000	126091890	16960	16960	16960	16960	0
485	20241112	113900	126091890	16960	16960	16960	16960	42
486	20241112	113800	125379570	16960	16960	16960	16960	0
487	20241112	113700	125379570	16960	16960	16960	16960	10
488	20241112	113600	125209970	16970	16970	16970	16970	0
489	20241112	113500	125209970	16970	16970	16970	16970	0
490	20241112	113400	125209970	16970	17000	17000	16970	266
491	20241112	113300	120691520	17000	17000	17000	17000	0
492	20241112	113200	120691520	17000	17000	17000	17000	0
493	20241112	113100	120691520	17000	17000	17000	17000	0
494	20241112	113000	120691520	17000	17000	17000	17000	0
495	20241112	112900	120691520	17000	17000	17000	17000	28
496	20241112	112800	120215520	16990	16990	16990	16990	95
497	20241112	112700	118601470	17000	17000	17000	17000	0
498	20241112	112600	118601470	17000	17000	17000	17000	0
499	20241112	112500	118601470	17000	17000	17000	17000	0
500	20241112	112400	118601470	17000	17000	17000	17000	1
501	20241112	112300	118584470	17000	16990	17000	16990	22
502	20241112	112200	118210490	16990	16990	16990	16990	61
503	20241112	112100	117174100	17000	17000	17000	17000	0
504	20241112	112000	117174100	17000	17000	17000	17000	0
505	20241112	111900	117174100	17000	17000	17000	17000	0
506	20241112	111800	117174100	17000	17000	17000	17000	0
507	20241112	111700	117174100	17000	17000	17000	17000	112
508	20241112	111600	115270100	17010	17010	17010	17010	2
509	20241112	111500	115236080	17010	17000	17010	17000	21
510	20241112	111400	114878980	16920	16920	16920	16920	0
511	20241112	111300	114878980	16920	16920	16920	16920	0
512	20241112	111200	114878980	16920	16920	16920	16920	0
513	20241112	111100	114878980	16920	16920	16920	16920	0
514	20241112	111000	114878980	16920	16920	16920	16920	56
515	20241112	110900	113931460	16920	16920	16920	16920	0
516	20241112	110800	113931460	16920	16920	16920	16920	0
517	20241112	110700	113931460	16920	16910	16920	16910	45
518	20241112	110600	113170360	16880	16880	16880	16880	24
519	20241112	110500	112765240	16900	16900	16900	16900	0
520	20241112	110400	112765240	16900	16900	16900	16900	0
521	20241112	110300	112765240	16900	16900	16900	16900	0
522	20241112	110200	112765240	16900	16900	16900	16900	0
523	20241112	110100	112765240	16900	16900	16900	16900	0
524	20241112	110000	112765240	16900	16900	16900	16900	0
525	20241112	105900	112765240	16900	16900	16900	16900	0
526	20241112	105800	112765240	16900	16900	16900	16900	10
527	20241112	105700	112596240	16880	16880	16880	16880	0
528	20241112	105600	112596240	16880	16880	16880	16880	88
529	20241112	105500	111110800	16880	16880	16880	16880	9
530	20241112	105400	110958880	16880	16880	16880	16880	1
531	20241112	105300	110942000	16740	16810	16810	16740	72
532	20241112	105200	109736570	16900	16900	16900	16900	0
533	20241112	105100	109736570	16900	16900	16900	16900	0
534	20241112	105000	109736570	16900	16900	16900	16900	0
535	20241112	104900	109736570	16900	16900	16900	16900	0
536	20241112	104800	109736570	16900	16900	16900	16900	5
537	20241112	104700	109652070	16900	16900	16900	16900	10
538	20241112	104600	109483070	16900	16900	16900	16900	1
539	20241112	104500	109466170	16810	16800	16810	16720	116
540	20241112	104400	107525260	16720	16720	16720	16720	0
541	20241112	104300	107525260	16720	16800	16800	16720	90
542	20241112	104200	106014140	16920	16920	16920	16920	0
543	20241112	104100	106014140	16920	16920	16920	16920	0
544	20241112	104000	106014140	16920	16920	16920	16920	0
545	20241112	103900	106014140	16920	16920	16920	16920	0
546	20241112	103800	106014140	16920	16920	16920	16920	0
547	20241112	103700	106014140	16920	16920	16920	16920	543
548	20241112	103600	96826580	16910	16910	16910	16910	1
549	20241112	103500	96809670	16880	16880	16880	16880	0
550	20241112	103400	96809670	16880	16880	16880	16880	1
551	20241112	103300	96792790	16920	16920	16920	16920	0
552	20241112	103200	96792790	16920	16870	16920	16870	2
553	20241112	103100	96759000	16850	16850	16850	16850	30
554	20241112	103000	96253500	16920	16920	16920	16920	50
555	20241112	102900	95407500	16920	16920	16920	16920	0
556	20241112	102800	95407500	16920	16920	16920	16920	50
557	20241112	102700	94561500	16900	16900	16900	16900	0
558	20241112	102600	94561500	16900	16900	16900	16900	0
559	20241112	102500	94561500	16900	16930	16930	16900	156
560	20241112	102400	91921700	16960	16960	16960	16960	4
561	20241112	102300	91853860	16960	16960	16960	16960	164
562	20241112	102200	89072420	16970	16970	16970	16970	195
563	20241112	102100	85763270	16980	16980	16980	16980	0
564	20241112	102000	85763270	16980	16980	16980	16980	0
565	20241112	101900	85763270	16980	16980	16980	16980	123
566	20241112	101800	83674730	16980	16980	16980	16980	0
567	20241112	101700	83674730	16980	16980	16980	16980	0
568	20241112	101600	83674730	16980	16990	16990	16980	23
569	20241112	101500	83284050	16980	16990	16990	16980	158
570	20241112	101400	80601060	16980	16980	16980	16980	0
571	20241112	101300	80601060	16980	16990	16990	16980	255
572	20241112	101200	76268720	16990	16990	16990	16990	0
573	20241112	101100	76268720	16990	16990	16990	16990	0
574	20241112	101000	76268720	16990	17000	17000	16990	72
575	20241112	100900	75045260	17000	17000	17000	17000	50
576	20241112	100800	74195260	17010	17010	17010	17010	0
577	20241112	100700	74195260	17010	17010	17010	17010	0
578	20241112	100600	74195260	17010	17010	17010	17010	2
579	20241112	100500	74161240	17010	17010	17010	17010	0
580	20241112	100400	74161240	17010	17010	17010	17010	0
581	20241112	100300	74161240	17010	17010	17010	17010	0
582	20241112	100200	74161240	17010	17010	17010	17010	12
583	20241112	100100	73957120	17010	17010	17010	17010	0
584	20241112	100000	73957120	17010	17010	17010	17010	1
585	20241112	095900	73940110	16990	16990	16990	16990	0
586	20241112	095800	73940110	16990	16990	16990	16990	3
587	20241112	095700	73889140	16990	16990	16990	16990	0
588	20241112	095600	73889140	16990	16990	16990	16990	37
589	20241112	095500	73260510	16990	16990	16990	16990	44
590	20241112	095400	72512950	17070	17070	17070	17070	0
591	20241112	095300	72512950	17070	17070	17070	17070	0
592	20241112	095200	72512950	17070	17070	17070	17070	1
593	20241112	095100	72495880	17080	17080	17080	17080	0
594	20241112	095000	72495880	17080	17080	17080	17080	0
595	20241112	094900	72495880	17080	17080	17080	17080	0
596	20241112	094800	72495880	17080	17080	17080	17080	0
597	20241112	094700	72495880	17080	17080	17080	17080	0
598	20241112	094600	72495880	17080	17080	17080	17080	0
599	20241112	094500	72495880	17080	17060	17080	17060	252
600	20241112	094400	68193240	17080	17080	17080	17080	0
601	20241112	094300	68193240	17080	17080	17080	17080	0
602	20241112	094200	68193240	17080	17080	17080	17080	1
603	20241112	094100	68176160	16980	16980	16980	16980	0
604	20241112	094000	68176160	16980	16990	16990	16980	50
605	20241112	093900	67327060	16980	16980	16980	16980	0
606	20241112	093800	67327060	16980	16980	16980	16980	0
607	20241112	093700	67327060	16980	16980	16980	16980	0
608	20241112	093600	67327060	16980	17000	17000	16980	165
609	20241112	093500	64524330	17000	17000	17000	17000	0
610	20241112	093400	64524330	17000	17000	17000	17000	0
611	20241112	093300	64524330	17000	17000	17000	17000	4
612	20241112	093200	64456330	17080	17080	17080	17080	47
613	20241112	093100	63653570	17070	17070	17070	17070	1
614	20241112	093000	63636500	17000	16970	17000	16970	197
615	20241112	092900	60290070	16960	16970	16970	16960	15
616	20241112	092800	60035660	16960	16960	16960	16960	2
617	20241112	092700	60001740	16960	16960	16960	16960	7
618	20241112	092600	59883020	17000	17000	17000	17000	0
619	20241112	092500	59883020	17000	17000	17000	17000	0
620	20241112	092400	59883020	17000	17000	17000	17000	0
621	20241112	092300	59883020	17000	17000	17000	17000	10
622	20241112	092200	59713020	17000	17000	17000	17000	1
623	20241112	092100	59696020	16970	16970	16970	16970	5
624	20241112	092000	59611170	16960	16980	16980	16960	32
625	20241112	091900	59067910	16980	16980	16980	16980	60
626	20241112	091800	58049110	16980	16980	16980	16980	42
627	20241112	091700	57335950	17000	17000	17000	17000	0
628	20241112	091600	57335950	17000	17000	17000	17000	1439
629	20241112	091500	32872950	17000	17010	17010	17000	409
630	20241112	091400	25919590	17010	17020	17020	17010	251
631	20241112	091300	21649460	17030	17030	17030	17030	161
632	20241112	091200	18907630	17020	17020	17020	17020	0
633	20241112	091100	18907630	17020	17040	17040	17020	15
634	20241112	091000	18652190	17020	17160	17160	17020	447
635	20241112	090900	11016250	17170	17170	17170	17170	10
636	20241112	090800	10844550	17170	17170	17170	17170	146
637	20241112	090700	8337730	17170	17170	17170	17170	13
638	20241112	090600	8114520	17190	17190	17190	17190	0
639	20241112	090500	8114520	17190	17200	17200	17190	123
640	20241112	090400	6000020	17290	17180	17290	17180	100
641	20241112	090300	4280710	17170	17160	17170	17160	50
642	20241112	090200	3422690	17050	17050	17050	17050	54
643	20241112	090100	2501990	17030	17030	17030	17030	0
644	20241112	090000	2501990	17030	17020	17030	17020	147