KissMeData/010780/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185300	539562750	18700	18700	18700	18700	840
3	20241114	185200	539562750	18700	18700	18700	18700	0
4	20241114	185100	539562750	18700	18700	18700	18700	0
5	20241114	185000	539562750	18700	18700	18700	18700	0
6	20241114	184900	539562750	18700	18700	18700	18700	0
7	20241114	184800	539562750	18700	18700	18700	18700	0
8	20241114	184700	539562750	18700	18700	18700	18700	0
9	20241114	184600	539562750	18700	18700	18700	18700	0
10	20241114	184500	539562750	18700	18700	18700	18700	0
11	20241114	184400	539562750	18700	18700	18700	18700	0
12	20241114	184300	539562750	18700	18700	18700	18700	0
13	20241114	184200	539562750	18700	18700	18700	18700	0
14	20241114	184100	539562750	18700	18700	18700	18700	0
15	20241114	184000	539562750	18700	18700	18700	18700	0
16	20241114	183900	539562750	18700	18700	18700	18700	0
17	20241114	183800	539562750	18700	18700	18700	18700	0
18	20241114	183700	539562750	18700	18700	18700	18700	0
19	20241114	183600	539562750	18700	18700	18700	18700	0
20	20241114	183500	539562750	18700	18700	18700	18700	0
21	20241114	183400	539562750	18700	18700	18700	18700	0
22	20241114	183300	539562750	18700	18700	18700	18700	0
23	20241114	183200	539562750	18700	18700	18700	18700	0
24	20241114	183100	539562750	18700	18700	18700	18700	0
25	20241114	183000	539562750	18700	18700	18700	18700	0
26	20241114	182900	539562750	18700	18700	18700	18700	0
27	20241114	182800	539562750	18700	18700	18700	18700	0
28	20241114	182700	539562750	18700	18700	18700	18700	0
29	20241114	182600	539562750	18700	18700	18700	18700	0
30	20241114	182500	539562750	18700	18700	18700	18700	0
31	20241114	182400	539562750	18700	18700	18700	18700	0
32	20241114	182300	539562750	18700	18700	18700	18700	840
33	20241114	182200	539562750	18700	18700	18700	18700	0
34	20241114	182100	539562750	18700	18700	18700	18700	0
35	20241114	182000	539562750	18700	18700	18700	18700	0
36	20241114	181900	539562750	18700	18700	18700	18700	0
37	20241114	181800	539562750	18700	18700	18700	18700	0
38	20241114	181700	539562750	18700	18700	18700	18700	0
39	20241114	181600	539562750	18700	18700	18700	18700	0
40	20241114	181500	539562750	18700	18700	18700	18700	0
41	20241114	181400	539562750	18700	18700	18700	18700	0
42	20241114	181300	539562750	18700	18700	18700	18700	0
43	20241114	181200	539562750	18700	18700	18700	18700	0
44	20241114	181100	539562750	18700	18700	18700	18700	0
45	20241114	181000	539562750	18700	18700	18700	18700	0
46	20241114	180900	539562750	18700	18700	18700	18700	0
47	20241114	180800	539562750	18700	18700	18700	18700	0
48	20241114	180700	539562750	18700	18700	18700	18700	0
49	20241114	180600	539562750	18700	18700	18700	18700	0
50	20241114	180500	539562750	18700	18700	18700	18700	0
51	20241114	180400	539562750	18700	18700	18700	18700	0
52	20241114	180300	539562750	18700	18700	18700	18700	0
53	20241114	180200	539562750	18700	18700	18700	18700	0
54	20241114	180100	539562750	18700	18700	18700	18700	0
55	20241114	180000	539562750	18700	18700	18700	18700	0
56	20241114	175900	539562750	18700	18700	18700	18700	0
57	20241114	175800	539562750	18700	18700	18700	18700	0
58	20241114	175700	539562750	18700	18700	18700	18700	0
59	20241114	175600	539562750	18700	18700	18700	18700	0
60	20241114	175500	539562750	18700	18700	18700	18700	0
61	20241114	175400	539562750	18700	18700	18700	18700	0
62	20241114	175300	539562750	18700	18700	18700	18700	840
63	20241114	175200	539562750	18700	18700	18700	18700	0
64	20241114	175100	539562750	18700	18700	18700	18700	0
65	20241114	175000	539562750	18700	18700	18700	18700	0
66	20241114	174900	539562750	18700	18700	18700	18700	0
67	20241114	174800	539562750	18700	18700	18700	18700	0
68	20241114	174700	539562750	18700	18700	18700	18700	0
69	20241114	174600	539562750	18700	18700	18700	18700	0
70	20241114	174500	539562750	18700	18700	18700	18700	0
71	20241114	174400	539562750	18700	18700	18700	18700	0
72	20241114	174300	539562750	18700	18700	18700	18700	0
73	20241114	174200	539562750	18700	18700	18700	18700	0
74	20241114	174100	539562750	18700	18700	18700	18700	0
75	20241114	174000	539562750	18700	18700	18700	18700	0
76	20241114	173900	539562750	18700	18700	18700	18700	0
77	20241114	173800	539562750	18700	18700	18700	18700	0
78	20241114	173700	539562750	18700	18700	18700	18700	0
79	20241114	173600	539562750	18700	18700	18700	18700	0
80	20241114	173500	539562750	18700	18700	18700	18700	0
81	20241114	173400	539562750	18700	18700	18700	18700	0
82	20241114	173300	539562750	18700	18700	18700	18700	0
83	20241114	173200	539562750	18700	18700	18700	18700	0
84	20241114	173100	539562750	18700	18700	18700	18700	0
85	20241114	173000	539562750	18700	18700	18700	18700	0
86	20241114	172900	539562750	18700	18700	18700	18700	0
87	20241114	172800	539562750	18700	18700	18700	18700	0
88	20241114	172700	539562750	18700	18700	18700	18700	0
89	20241114	172600	539562750	18700	18700	18700	18700	0
90	20241114	172500	539562750	18700	18700	18700	18700	0
91	20241114	172400	539562750	18700	18700	18700	18700	0
92	20241114	172300	539562750	18700	18700	18700	18700	840
93	20241114	172200	539562750	18700	18700	18700	18700	0
94	20241114	172100	539562750	18700	18700	18700	18700	0
95	20241114	172000	539562750	18700	18700	18700	18700	0
96	20241114	171900	539562750	18700	18700	18700	18700	0
97	20241114	171800	539562750	18700	18700	18700	18700	0
98	20241114	171700	539562750	18700	18700	18700	18700	0
99	20241114	171600	539562750	18700	18700	18700	18700	0
100	20241114	171500	539562750	18700	18700	18700	18700	0
101	20241114	171400	539562750	18700	18700	18700	18700	0
102	20241114	171300	539562750	18700	18700	18700	18700	0
103	20241114	171200	539562750	18700	18700	18700	18700	0
104	20241114	171100	539562750	18700	18700	18700	18700	0
105	20241114	171000	539562750	18700	18700	18700	18700	0
106	20241114	170900	539562750	18700	18700	18700	18700	0
107	20241114	170800	539562750	18700	18700	18700	18700	0
108	20241114	170700	539562750	18700	18700	18700	18700	0
109	20241114	170600	539562750	18700	18700	18700	18700	0
110	20241114	170500	539562750	18700	18700	18700	18700	0
111	20241114	170400	539562750	18700	18700	18700	18700	0
112	20241114	170300	539562750	18700	18700	18700	18700	0
113	20241114	170200	539562750	18700	18700	18700	18700	0
114	20241114	170100	539562750	18700	18700	18700	18700	0
115	20241114	170000	539562750	18700	18700	18700	18700	0
116	20241114	165900	539562750	18700	18700	18700	18700	0
117	20241114	165800	539562750	18700	18700	18700	18700	0
118	20241114	165700	539562750	18700	18700	18700	18700	0
119	20241114	165600	539562750	18700	18700	18700	18700	0
120	20241114	165500	539562750	18700	18700	18700	18700	0
121	20241114	165400	539562750	18700	18700	18700	18700	0
122	20241114	165300	539562750	18700	18700	18700	18700	840
123	20241114	165200	539562750	18700	18700	18700	18700	0
124	20241114	165100	539562750	18700	18700	18700	18700	0
125	20241114	165000	539562750	18700	18700	18700	18700	0
126	20241114	164900	539562750	18700	18700	18700	18700	0
127	20241114	164800	539562750	18700	18700	18700	18700	0
128	20241114	164700	539562750	18700	18700	18700	18700	0
129	20241114	164600	539562750	18700	18700	18700	18700	0
130	20241114	164500	539562750	18700	18700	18700	18700	0
131	20241114	164400	539562750	18700	18700	18700	18700	0
132	20241114	164300	539562750	18700	18700	18700	18700	0
133	20241114	164200	539562750	18700	18700	18700	18700	0
134	20241114	164100	539562750	18700	18700	18700	18700	0
135	20241114	164000	539562750	18700	18700	18700	18700	0
136	20241114	163900	539562750	18700	18700	18700	18700	0
137	20241114	163800	539562750	18700	18700	18700	18700	0
138	20241114	163700	539562750	18700	18700	18700	18700	0
139	20241114	163600	539562750	18700	18700	18700	18700	0
140	20241114	163500	539562750	18700	18700	18700	18700	0
141	20241114	163400	539562750	18700	18700	18700	18700	0
142	20241114	163300	539562750	18700	18700	18700	18700	0
143	20241114	163200	539562750	18700	18700	18700	18700	0
144	20241114	163100	539562750	18700	18700	18700	18700	0
145	20241114	163000	539562750	18700	18700	18700	18700	840
146	20241114	162900	523854750	18790	18790	18790	18790	0
147	20241114	162800	523854750	18790	18790	18790	18790	0
148	20241114	162700	523854750	18790	18790	18790	18790	0
149	20241114	162600	523854750	18790	18790	18790	18790	0
150	20241114	162500	523854750	18790	18790	18790	18790	0
151	20241114	162400	523854750	18790	18790	18790	18790	0
152	20241114	162300	523854750	18790	18790	18790	18790	0
153	20241114	162200	523854750	18790	18790	18790	18790	0
154	20241114	162100	523854750	18790	18790	18790	18790	0
155	20241114	162000	523854750	18790	18790	18790	18790	0
156	20241114	161900	523854750	18790	18700	18790	18700	42
157	20241114	161800	523069260	18710	18710	18710	18710	4
158	20241114	161700	522994420	18710	18700	18710	18700	26
159	20241114	161600	522508000	18800	18800	18800	18800	12
160	20241114	161500	522282400	18700	18800	18800	18700	601
161	20241114	161400	511042070	18700	18710	18790	18700	507
162	20241114	161300	501561060	18700	18700	18700	18700	0
163	20241114	161200	501561060	18700	18700	18700	18700	259
164	20241114	161100	496717760	18710	18710	18710	18710	5
165	20241114	161000	496624210	18710	18800	18800	18710	21
166	20241114	160900	496231210	18810	18710	18810	18710	11
167	20241114	160800	496025300	18840	18840	18840	18840	0
168	20241114	160700	496025300	18840	18700	18840	18700	303
169	20241114	160600	490359060	18850	18870	18870	18710	366
170	20241114	160500	483503610	18770	18810	18870	18770	347
171	20241114	160400	476983480	18820	18850	18850	18820	17
172	20241114	160300	476663360	18870	18870	18870	18870	1
173	20241114	160200	476644490	18870	18870	18870	18870	0
174	20241114	160100	476644490	18870	18870	18870	18870	0
175	20241114	160000	476644490	18870	18880	18880	18870	10
176	20241114	155900	476455740	18900	18900	18900	18900	9
177	20241114	155800	476285640	18890	18900	18900	18890	11
178	20241114	155700	476077840	18900	18900	18900	18900	0
179	20241114	155600	476077840	18900	18900	18900	18900	2
180	20241114	155500	476040040	18910	18910	18910	18910	2
181	20241114	155400	476002220	18910	18910	18910	18910	1
182	20241114	155300	475983310	18910	18910	18910	18910	0
183	20241114	155200	475983310	18910	18910	18910	18910	1
184	20241114	155100	475964400	18920	18920	18920	18920	0
185	20241114	155000	475964400	18920	18920	18920	18920	0
186	20241114	154900	475964400	18920	18920	18920	18920	11
187	20241114	154800	475756280	18930	18930	18930	18930	0
188	20241114	154700	475756280	18930	18930	18930	18930	3
189	20241114	154600	475699490	18930	18930	18930	18930	0
190	20241114	154500	475699490	18930	18930	18930	18930	0
191	20241114	154400	475699490	18930	18930	18930	18930	9
192	20241114	154300	475529120	18930	18930	18930	18930	0
193	20241114	154200	475529120	18930	18930	18930	18930	0
194	20241114	154100	475529120	18930	18960	18960	18930	9
195	20241114	154000	475358720	18970	18970	18970	18970	0
196	20241114	153900	475358720	18970	18970	18970	18970	1
197	20241114	153800	475339750	18910	18910	18910	18910	10
198	20241114	153700	475150650	18910	18910	18910	18910	25
199	20241114	153600	474677900	18910	18910	18910	18910	1
200	20241114	153500	474658990	18800	18800	18800	18800	0
201	20241114	153400	474658990	18800	18890	18890	18800	1000
202	20241114	153300	455857040	18890	18860	18890	18860	361
203	20241114	153200	449039560	18850	18850	18850	18850	12
204	20241114	153100	448813360	18800	18810	18810	18800	320
205	20241114	153000	442797310	18830	18830	18830	18830	19
206	20241114	152900	442439540	18830	18830	18830	18830	1
207	20241114	152800	442420710	18830	18830	18830	18830	0
208	20241114	152700	442420710	18830	18830	18830	18830	2
209	20241114	152600	442383050	18770	18820	18820	18770	201
210	20241114	152500	438606730	18830	18830	18830	18830	1
211	20241114	152400	438587900	18830	18820	18830	18820	15
212	20241114	152300	438305550	18830	18830	18830	18830	1
213	20241114	152200	438286720	18830	18830	18830	18830	1
214	20241114	152100	438267890	18850	18850	18850	18850	1
215	20241114	152000	438249040	18850	18850	18850	18850	0
216	20241114	151900	438249040	18850	18860	18860	18850	25
217	20241114	151800	437777770	18850	18850	18850	18840	91
218	20241114	151700	436062620	18840	18830	18840	18830	681
219	20241114	151600	423235390	18830	18780	18830	18780	338
220	20241114	151500	416881280	18780	18780	18780	18780	2
221	20241114	151400	416843720	18780	18780	18780	18780	102
222	20241114	151300	414928160	18770	18770	18770	18770	0
223	20241114	151200	414928160	18770	18780	18780	18770	3
224	20241114	151100	414871840	18780	18780	18780	18780	1
225	20241114	151000	414853060	18780	18740	18780	18740	71
226	20241114	150900	413522470	18790	18790	18790	18790	240
227	20241114	150800	409012870	18800	18800	18800	18800	2
228	20241114	150700	408975270	18800	18800	18800	18800	1
229	20241114	150600	408956470	18800	18800	18800	18800	26
230	20241114	150500	408467670	18800	18800	18800	18800	4
231	20241114	150400	408392470	18790	18740	18790	18740	1327
232	20241114	150300	383524040	18740	18740	18740	18740	0
233	20241114	150200	383524040	18740	18740	18740	18740	1
234	20241114	150100	383505300	18740	18740	18740	18740	0
235	20241114	150000	383505300	18740	18740	18740	18740	0
236	20241114	145900	383505300	18740	18740	18740	18740	2
237	20241114	145800	383467820	18740	18740	18740	18740	0
238	20241114	145700	383467820	18740	18720	18740	18710	4
239	20241114	145600	383392940	18710	18710	18710	18710	50
240	20241114	145500	382457440	18700	18730	18730	18700	2043
241	20241114	145400	344248620	18740	18740	18740	18740	2
242	20241114	145300	344211140	18740	18740	18740	18740	1
243	20241114	145200	344192400	18740	18740	18740	18740	3
244	20241114	145100	344136180	18750	18750	18750	18750	2
245	20241114	145000	344098680	18750	18750	18750	18750	1
246	20241114	144900	344079930	18790	18790	18790	18790	0
247	20241114	144800	344079930	18790	18790	18790	18790	2
248	20241114	144700	344042350	18740	18740	18740	18740	0
249	20241114	144600	344042350	18740	18750	18750	18740	6
250	20241114	144500	343929900	18760	18790	18790	18760	2
251	20241114	144400	343892350	18790	18790	18790	18790	0
252	20241114	144300	343892350	18790	18790	18790	18790	2
253	20241114	144200	343854770	18730	18730	18730	18730	0
254	20241114	144100	343854770	18730	18730	18730	18730	0
255	20241114	144000	343854770	18730	18780	18780	18730	203
256	20241114	143900	340047630	18780	18780	18780	18780	1
257	20241114	143800	340028850	18780	18780	18780	18780	1
258	20241114	143700	340010070	18780	18760	18780	18760	53
259	20241114	143600	339015770	18760	18760	18760	18760	1
260	20241114	143500	338997010	18760	18760	18760	18760	0
261	20241114	143400	338997010	18760	18760	18760	18760	1
262	20241114	143300	338978250	18760	18760	18760	18760	0
263	20241114	143200	338978250	18760	18760	18760	18760	0
264	20241114	143100	338978250	18760	18780	18780	18760	296
265	20241114	143000	333422900	18770	18770	18770	18770	0
266	20241114	142900	333422900	18770	18780	18780	18770	116
267	20241114	142800	331245570	18780	18790	18790	18780	98
268	20241114	142700	329405120	18790	18790	18790	18790	0
269	20241114	142600	329405120	18790	18790	18790	18790	1
270	20241114	142500	329386330	18790	18790	18790	18790	6
271	20241114	142400	329273590	18790	18790	18790	18790	0
272	20241114	142300	329273590	18790	18790	18790	18790	3
273	20241114	142200	329217220	18790	18790	18790	18790	0
274	20241114	142100	329217220	18790	18790	18790	18790	2
275	20241114	142000	329179640	18780	18780	18780	18780	21
276	20241114	141900	328785260	18790	18790	18790	18790	1
277	20241114	141800	328766470	18790	18790	18790	18790	0
278	20241114	141700	328766470	18790	18800	18800	18790	8
279	20241114	141600	328616090	18800	18800	18800	18800	20
280	20241114	141500	328240090	18810	18810	18810	18810	2
281	20241114	141400	328202470	18790	18790	18790	18790	2
282	20241114	141300	328164890	18810	18800	18810	18800	3
283	20241114	141200	328108480	18820	18840	18840	18810	4
284	20241114	141100	328033170	18840	18840	18840	18810	95
285	20241114	141000	326244340	18840	18840	18840	18840	3
286	20241114	140900	326187820	18840	18840	18840	18840	3
287	20241114	140800	326131300	18840	18840	18840	18840	6
288	20241114	140700	326018260	18840	18840	18840	18840	4
289	20241114	140600	325942900	18840	18840	18840	18840	2
290	20241114	140500	325905220	18840	18840	18840	18840	2
291	20241114	140400	325867540	18840	18820	18840	18820	104
292	20241114	140300	323909210	18820	18800	18820	18800	38
293	20241114	140200	323194790	18830	18840	18840	18830	3
294	20241114	140100	323138280	18840	18800	18840	18800	32
295	20241114	140000	322536640	18800	18800	18800	18800	1
296	20241114	135900	322517840	18800	18800	18800	18800	1
297	20241114	135800	322499040	18800	18800	18800	18800	2
298	20241114	135700	322461440	18760	18720	18760	18720	67
299	20241114	135600	321205080	18760	18750	18760	18710	106
300	20241114	135500	319221430	18760	18760	18760	18760	3
301	20241114	135400	319165150	18760	18760	18760	18760	2
302	20241114	135300	319127630	18760	18760	18760	18760	1
303	20241114	135200	319108870	18760	18760	18760	18760	3
304	20241114	135100	319052590	18760	18760	18760	18760	7
305	20241114	135000	318921270	18760	18760	18760	18760	19
306	20241114	134900	318564830	18760	18760	18760	18760	2
307	20241114	134800	318527310	18760	18760	18760	18760	0
308	20241114	134700	318527310	18760	18760	18760	18760	1
309	20241114	134600	318508550	18760	18780	18780	18760	2
310	20241114	134500	318471010	18780	18780	18780	18780	1
311	20241114	134400	318452230	18790	18790	18790	18790	1
312	20241114	134300	318433440	18800	18800	18800	18800	0
313	20241114	134200	318433440	18800	18800	18800	18800	0
314	20241114	134100	318433440	18800	18800	18800	18800	1
315	20241114	134000	318414640	18800	18800	18800	18800	0
316	20241114	133900	318414640	18800	18760	18800	18750	501
317	20241114	133800	309020670	18800	18760	18800	18760	13
318	20241114	133700	308776670	18800	18830	18830	18800	299
319	20241114	133600	303154090	18830	18830	18830	18830	33
320	20241114	133500	302532700	18830	18830	18830	18830	10
321	20241114	133400	302344400	18830	18830	18830	18830	11
322	20241114	133300	302137270	18830	18830	18830	18830	1
323	20241114	133200	302118440	18830	18830	18830	18830	1
324	20241114	133100	302099610	18830	18830	18830	18830	0
325	20241114	133000	302099610	18830	18830	18830	18830	2
326	20241114	132900	302061950	18830	18830	18830	18830	0
327	20241114	132800	302061950	18830	18830	18830	18830	1
328	20241114	132700	302043120	18830	18830	18830	18830	2
329	20241114	132600	302005460	18830	18830	18830	18830	40
330	20241114	132500	301252260	18840	18840	18840	18840	1
331	20241114	132400	301233420	18840	18840	18840	18840	11
332	20241114	132300	301026180	18840	18840	18840	18840	1
333	20241114	132200	301007340	18840	18840	18840	18840	2
334	20241114	132100	300969660	18840	18840	18840	18840	21
335	20241114	132000	300574020	18840	18840	18840	18840	1
336	20241114	131900	300555180	18830	18830	18830	18830	30
337	20241114	131800	299990280	18830	18820	18830	18820	12
338	20241114	131700	299764430	18830	18810	18830	18810	5
339	20241114	131600	299670340	18810	18810	18810	18810	0
340	20241114	131500	299670340	18810	18840	18840	18810	27
341	20241114	131400	299162070	18840	18840	18840	18840	2
342	20241114	131300	299124390	18840	18840	18840	18840	1
343	20241114	131200	299105550	18840	18830	18840	18830	101
344	20241114	131100	297203710	18830	18840	18840	18830	33
345	20241114	131000	296582290	18840	18840	18840	18840	1
346	20241114	130900	296563450	18840	18840	18840	18840	0
347	20241114	130800	296563450	18840	18840	18840	18840	15
348	20241114	130700	296280850	18840	18840	18840	18840	0
349	20241114	130600	296280850	18840	18840	18840	18840	2
350	20241114	130500	296243170	18840	18840	18840	18840	2
351	20241114	130400	296205490	18840	18840	18840	18840	0
352	20241114	130300	296205490	18840	18840	18840	18840	2
353	20241114	130200	296167810	18830	18830	18830	18830	1
354	20241114	130100	296148980	18830	18830	18830	18830	0
355	20241114	130000	296148980	18830	18830	18830	18830	1
356	20241114	125900	296130150	18830	18830	18830	18830	2
357	20241114	125800	296092490	18800	18800	18800	18800	0
358	20241114	125700	296092490	18800	18750	18800	18750	2914
359	20241114	125600	241397260	18750	18750	18750	18750	2
360	20241114	125500	241359760	18750	18750	18750	18750	0
361	20241114	125400	241359760	18750	18750	18750	18750	3
362	20241114	125300	241303510	18740	18750	18750	18740	24
363	20241114	125200	240853720	18760	18760	18760	18760	3
364	20241114	125100	240797440	18750	18750	18750	18750	0
365	20241114	125000	240797440	18750	18750	18760	18750	22
366	20241114	124900	240384930	18750	18750	18750	18750	1
367	20241114	124800	240366180	18760	18760	18760	18760	2
368	20241114	124700	240328660	18750	18750	18750	18750	346
369	20241114	124600	233841160	18750	18750	18750	18750	2
370	20241114	124500	233803660	18740	18740	18740	18740	1
371	20241114	124400	233784920	18750	18750	18750	18750	0
372	20241114	124300	233784920	18750	18750	18750	18750	1
373	20241114	124200	233766170	18730	18730	18730	18730	0
374	20241114	124100	233766170	18730	18740	18740	18730	15
375	20241114	124000	233485180	18750	18730	18750	18730	22
376	20241114	123900	233072700	18720	18720	18720	18720	0
377	20241114	123800	233072700	18720	18720	18720	18720	1
378	20241114	123700	233053980	18730	18710	18740	18710	33
379	20241114	123600	232436490	18710	18710	18710	18710	0
380	20241114	123500	232436490	18710	18720	18720	18710	28
381	20241114	123400	231912600	18750	18750	18750	18750	1
382	20241114	123300	231893850	18760	18760	18760	18760	0
383	20241114	123200	231893850	18760	18760	18760	18760	1
384	20241114	123100	231875090	18700	18760	18760	18700	85
385	20241114	123000	230283020	18760	18760	18760	18760	0
386	20241114	122900	230283020	18760	18710	18760	18710	58
387	20241114	122800	229197790	18700	18700	18700	18700	0
388	20241114	122700	229197790	18700	18720	18750	18700	306
389	20241114	122600	223466660	18720	18700	18720	18690	71
390	20241114	122500	222137680	18740	18740	18740	18740	0
391	20241114	122400	222137680	18740	18740	18740	18740	55
392	20241114	122300	221106980	18700	18740	18740	18700	348
393	20241114	122200	214598120	18740	18740	18740	18740	18
394	20241114	122100	214260800	18750	18760	18760	18750	24
395	20241114	122000	213810790	18750	18750	18750	18750	0
396	20241114	121900	213810790	18750	18750	18750	18750	2
397	20241114	121800	213773290	18760	18770	18770	18760	4
398	20241114	121700	213698230	18770	18770	18770	18770	1
399	20241114	121600	213679460	18760	18770	18770	18760	4
400	20241114	121500	213604390	18770	18770	18770	18770	50
401	20241114	121400	212665890	18740	18740	18740	18740	16
402	20241114	121300	212366050	18770	18770	18770	18770	1
403	20241114	121200	212347280	18740	18770	18770	18740	6
404	20241114	121100	212234690	18770	18770	18770	18770	0
405	20241114	121000	212234690	18770	18770	18770	18770	2
406	20241114	120900	212197150	18770	18770	18770	18770	0
407	20241114	120800	212197150	18770	18770	18770	18770	0
408	20241114	120700	212197150	18770	18770	18770	18770	1
409	20241114	120600	212178380	18790	18730	18790	18720	20
410	20241114	120500	211803710	18730	18730	18730	18730	15
411	20241114	120400	211522760	18730	18740	18740	18730	45
412	20241114	120300	210679540	18790	18790	18790	18790	0
413	20241114	120200	210679540	18790	18790	18790	18790	3
414	20241114	120100	210623170	18700	18700	18700	18700	0
415	20241114	120000	210623170	18700	18720	18720	18700	21
416	20241114	115900	210230370	18790	18790	18790	18790	1
417	20241114	115800	210211580	18710	18780	18780	18710	62
418	20241114	115700	209048830	18790	18790	18790	18790	1
419	20241114	115600	209030040	18790	18790	18790	18790	17
420	20241114	115500	208710610	18790	18790	18800	18790	11
421	20241114	115400	208503910	18840	18840	18840	18800	8
422	20241114	115300	208353430	18840	18840	18840	18840	1
423	20241114	115200	208334590	18860	18860	18860	18860	0
424	20241114	115100	208334590	18860	18860	18860	18860	1
425	20241114	115000	208315730	18780	18780	18780	18780	0
426	20241114	114900	208315730	18780	18780	18780	18780	13
427	20241114	114800	208071590	18860	18860	18860	18800	23
428	20241114	114700	207637930	18790	18790	18790	18790	0
429	20241114	114600	207637930	18790	18790	18790	18790	1
430	20241114	114500	207619140	18800	18860	18860	18800	148
431	20241114	114400	204832920	18850	18850	18850	18850	0
432	20241114	114300	204832920	18850	18880	18880	18850	84
433	20241114	114200	203247480	18890	18890	18890	18890	1
434	20241114	114100	203228590	18890	18900	18900	18890	3
435	20241114	114000	203171900	18900	18900	18900	18900	1
436	20241114	113900	203153000	18890	18890	18890	18890	40
437	20241114	113800	202397400	18890	18890	18890	18890	7
438	20241114	113700	202265170	18900	18910	18910	18900	53
439	20241114	113600	201263450	18900	18900	18900	18900	89
440	20241114	113500	199581350	18900	18910	18910	18900	16
441	20241114	113400	199278940	18900	18920	18920	18900	53
442	20241114	113300	198276820	18910	18910	18910	18910	0
443	20241114	113200	198276820	18910	18910	18910	18910	4
444	20241114	113100	198201180	18980	18980	18980	18980	2
445	20241114	113000	198163220	18900	18900	18900	18900	0
446	20241114	112900	198163220	18900	18900	18900	18900	43
447	20241114	112800	197350520	18900	19000	19000	18900	17
448	20241114	112700	197029110	19020	18980	19020	18900	271
449	20241114	112600	191899800	19040	19040	19040	19040	1
450	20241114	112500	191880760	19040	18980	19040	18980	9
451	20241114	112400	191709820	18980	18990	18990	18980	7
452	20241114	112300	191576950	18980	19040	19040	18980	10
453	20241114	112200	191386730	19040	19040	19040	19040	1
454	20241114	112100	191367690	18980	18980	18980	18980	0
455	20241114	112000	191367690	18980	18980	18980	18980	36
456	20241114	111900	190684410	18970	18970	18980	18970	107
457	20241114	111800	188653620	18970	18970	18970	18970	12
458	20241114	111700	188425980	19050	19050	19050	19050	0
459	20241114	111600	188425980	19050	19010	19050	19010	101
460	20241114	111500	186505930	19060	19060	19060	19060	1
461	20241114	111400	186486870	19060	19060	19060	19060	0
462	20241114	111300	186486870	19060	19060	19060	19060	0
463	20241114	111200	186486870	19060	19060	19060	19060	0
464	20241114	111100	186486870	19060	19060	19060	19060	0
465	20241114	111000	186486870	19060	19060	19060	19060	1
466	20241114	110900	186467810	19000	19000	19060	18980	616
467	20241114	110800	174763730	19060	19060	19060	19060	1
468	20241114	110700	174744670	19060	19060	19060	19060	2
469	20241114	110600	174706550	19060	19060	19060	19060	25
470	20241114	110500	174230050	19060	19060	19060	19060	5
471	20241114	110400	174134750	19060	19060	19060	19060	1
472	20241114	110300	174115690	19000	19000	19000	19000	131
473	20241114	110200	171626690	19070	19070	19070	19070	0
474	20241114	110100	171626690	19070	19070	19070	19070	11
475	20241114	110000	171416920	19070	19070	19070	19070	5
476	20241114	105900	171321570	19070	19070	19070	19070	83
477	20241114	105800	169738760	19070	19040	19070	19040	302
478	20241114	105700	163988590	19070	19070	19070	19070	0
479	20241114	105600	163988590	19070	19070	19070	19070	201
480	20241114	105500	160155520	19040	19040	19040	19040	102
481	20241114	105400	158213440	19080	19040	19080	19040	100
482	20241114	105300	156309400	19040	19000	19040	19000	2
483	20241114	105200	156271360	19000	19000	19000	19000	0
484	20241114	105100	156271360	19000	19000	19000	19000	53
485	20241114	105000	155264360	19000	18990	19000	18990	120
486	20241114	104900	152984550	18990	18990	18990	18990	0
487	20241114	104800	152984550	18990	18990	18990	18990	0
488	20241114	104700	152984550	18990	18990	18990	18990	15
489	20241114	104600	152699700	18990	18990	18990	18990	1
490	20241114	104500	152680710	18960	18960	18960	18960	0
491	20241114	104400	152680710	18960	18970	18990	18960	38
492	20241114	104300	151959720	18950	18950	18950	18950	37
493	20241114	104200	151258570	18940	18940	18940	18940	0
494	20241114	104100	151258570	18940	18940	18940	18940	0
495	20241114	104000	151258570	18940	18970	18970	18940	9
496	20241114	103900	151088020	18960	18970	18970	18960	10
497	20241114	103800	150898360	18970	18980	18980	18970	4
498	20241114	103700	150822450	18990	18990	18990	18990	1
499	20241114	103600	150803460	19000	19030	19030	19000	12
500	20241114	103500	150575220	19090	19090	19090	19090	1
501	20241114	103400	150556130	19040	19110	19110	19040	4
502	20241114	103300	150479840	19050	19110	19110	19050	3
503	20241114	103200	150422620	19110	19110	19110	19100	107
504	20241114	103100	148378880	19110	19070	19110	19060	340
505	20241114	103000	141893820	19070	19070	19070	19070	28
506	20241114	102900	141359860	19000	19070	19070	19000	41
507	20241114	102800	140580790	19080	19080	19080	19080	0
508	20241114	102700	140580790	19080	18970	19080	18970	892
509	20241114	102600	123637490	18970	18970	18970	18970	55
510	20241114	102500	122594140	18950	18970	18970	18950	24
511	20241114	102400	122139020	18960	18940	18970	18940	416
512	20241114	102300	114253080	18950	18920	18950	18920	74
513	20241114	102200	112851790	18940	18900	18940	18900	57
514	20241114	102100	111773800	18840	18840	18840	18840	1
515	20241114	102000	111754960	18900	18840	18900	18840	668
516	20241114	101900	99148250	18850	18850	18850	18850	3
517	20241114	101800	99091700	18860	18860	18860	18860	1
518	20241114	101700	99072840	18870	18870	18870	18870	2
519	20241114	101600	99035100	18790	18880	18880	18790	27
520	20241114	101500	98525910	18880	18880	18880	18880	3
521	20241114	101400	98469270	18880	18880	18880	18880	5
522	20241114	101300	98374870	18880	18820	18880	18820	262
523	20241114	101200	93443910	18820	18820	18820	18820	34
524	20241114	101100	92804030	18680	18680	18680	18680	0
525	20241114	101000	92804030	18680	18790	18800	18680	674
526	20241114	100900	80138410	18770	18780	18780	18770	413
527	20241114	100800	72384410	18780	18790	18790	18780	2
528	20241114	100700	72346840	18790	18780	18800	18780	15
529	20241114	100600	72065010	18790	18790	18790	18730	1753
530	20241114	100500	39170660	18790	18790	18790	18790	26
531	20241114	100400	38682120	18790	18780	18790	18780	20
532	20241114	100300	38306340	18790	18790	18790	18730	838
533	20241114	100200	22594510	18800	18720	18800	18720	283
534	20241114	100100	17293070	18730	18670	18730	18670	42
535	20241114	100000	16508210	18680	18590	18680	18590	886