KissMeData/000320/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183100	199631240	12990	12990	12990	12990	228
3	20241118	183000	199631240	12990	12990	12990	12990	0
4	20241118	182900	199631240	12990	12990	12990	12990	0
5	20241118	182800	199631240	12990	12990	12990	12990	0
6	20241118	182700	199631240	12990	12990	12990	12990	0
7	20241118	182600	199631240	12990	12990	12990	12990	0
8	20241118	182500	199631240	12990	12990	12990	12990	0
9	20241118	182400	199631240	12990	12990	12990	12990	0
10	20241118	182300	199631240	12990	12990	12990	12990	0
11	20241118	182200	199631240	12990	12990	12990	12990	0
12	20241118	182100	199631240	12990	12990	12990	12990	0
13	20241118	182000	199631240	12990	12990	12990	12990	0
14	20241118	181900	199631240	12990	12990	12990	12990	0
15	20241118	181800	199631240	12990	12990	12990	12990	0
16	20241118	181700	199631240	12990	12990	12990	12990	0
17	20241118	181600	199631240	12990	12990	12990	12990	0
18	20241118	181500	199631240	12990	12990	12990	12990	0
19	20241118	181400	199631240	12990	12990	12990	12990	0
20	20241118	181300	199631240	12990	12990	12990	12990	0
21	20241118	181200	199631240	12990	12990	12990	12990	0
22	20241118	181100	199631240	12990	12990	12990	12990	0
23	20241118	181000	199631240	12990	12990	12990	12990	0
24	20241118	180900	199631240	12990	12990	12990	12990	0
25	20241118	180800	199631240	12990	12990	12990	12990	0
26	20241118	180700	199631240	12990	12990	12990	12990	0
27	20241118	180600	199631240	12990	12990	12990	12990	0
28	20241118	180500	199631240	12990	12990	12990	12990	0
29	20241118	180400	199631240	12990	12990	12990	12990	0
30	20241118	180300	199631240	12990	12990	12990	12990	0
31	20241118	180200	199631240	12990	12990	12990	12990	0
32	20241118	180100	199631240	12990	12990	12990	12990	228
33	20241118	180000	199631240	12990	12990	12990	12990	0
34	20241118	175900	199631240	12990	12990	12990	12990	0
35	20241118	175800	199631240	12990	12990	12990	12990	0
36	20241118	175700	199631240	12990	12990	12990	12990	0
37	20241118	175600	199631240	12990	12990	12990	12990	0
38	20241118	175500	199631240	12990	12990	12990	12990	0
39	20241118	175400	199631240	12990	12990	12990	12990	0
40	20241118	175300	199631240	12990	12990	12990	12990	0
41	20241118	175200	199631240	12990	12990	12990	12990	0
42	20241118	175100	199631240	12990	12990	12990	12990	0
43	20241118	175000	199631240	12990	12990	12990	12990	0
44	20241118	174900	199631240	12990	12990	12990	12990	0
45	20241118	174800	199631240	12990	12990	12990	12990	0
46	20241118	174700	199631240	12990	12990	12990	12990	0
47	20241118	174600	199631240	12990	12990	12990	12990	0
48	20241118	174500	199631240	12990	12990	12990	12990	0
49	20241118	174400	199631240	12990	12990	12990	12990	0
50	20241118	174300	199631240	12990	12990	12990	12990	0
51	20241118	174200	199631240	12990	12990	12990	12990	0
52	20241118	174100	199631240	12990	12990	12990	12990	0
53	20241118	174000	199631240	12990	12990	12990	12990	0
54	20241118	173900	199631240	12990	12990	12990	12990	0
55	20241118	173800	199631240	12990	12990	12990	12990	0
56	20241118	173700	199631240	12990	12990	12990	12990	0
57	20241118	173600	199631240	12990	12990	12990	12990	0
58	20241118	173500	199631240	12990	12990	12990	12990	0
59	20241118	173400	199631240	12990	12990	12990	12990	0
60	20241118	173300	199631240	12990	12990	12990	12990	0
61	20241118	173200	199631240	12990	12990	12990	12990	0
62	20241118	173100	199631240	12990	12990	12990	12990	228
63	20241118	173000	199631240	12990	12990	12990	12990	0
64	20241118	172900	199631240	12990	12990	12990	12990	0
65	20241118	172800	199631240	12990	12990	12990	12990	0
66	20241118	172700	199631240	12990	12990	12990	12990	0
67	20241118	172600	199631240	12990	12990	12990	12990	0
68	20241118	172500	199631240	12990	12990	12990	12990	0
69	20241118	172400	199631240	12990	12990	12990	12990	0
70	20241118	172300	199631240	12990	12990	12990	12990	0
71	20241118	172200	199631240	12990	12990	12990	12990	0
72	20241118	172100	199631240	12990	12990	12990	12990	0
73	20241118	172000	199631240	12990	12990	12990	12990	0
74	20241118	171900	199631240	12990	12990	12990	12990	0
75	20241118	171800	199631240	12990	12990	12990	12990	0
76	20241118	171700	199631240	12990	12990	12990	12990	0
77	20241118	171600	199631240	12990	12990	12990	12990	0
78	20241118	171500	199631240	12990	12990	12990	12990	0
79	20241118	171400	199631240	12990	12990	12990	12990	0
80	20241118	171300	199631240	12990	12990	12990	12990	0
81	20241118	171200	199631240	12990	12990	12990	12990	0
82	20241118	171100	199631240	12990	12990	12990	12990	0
83	20241118	171000	199631240	12990	12990	12990	12990	0
84	20241118	170900	199631240	12990	12990	12990	12990	0
85	20241118	170800	199631240	12990	12990	12990	12990	0
86	20241118	170700	199631240	12990	12990	12990	12990	0
87	20241118	170600	199631240	12990	12990	12990	12990	0
88	20241118	170500	199631240	12990	12990	12990	12990	0
89	20241118	170400	199631240	12990	12990	12990	12990	0
90	20241118	170300	199631240	12990	12990	12990	12990	0
91	20241118	170200	199631240	12990	12990	12990	12990	0
92	20241118	170100	199631240	12990	12990	12990	12990	228
93	20241118	170000	199631240	12990	12990	12990	12990	0
94	20241118	165900	199631240	12990	12990	12990	12990	0
95	20241118	165800	199631240	12990	12990	12990	12990	0
96	20241118	165700	199631240	12990	12990	12990	12990	0
97	20241118	165600	199631240	12990	12990	12990	12990	0
98	20241118	165500	199631240	12990	12990	12990	12990	0
99	20241118	165400	199631240	12990	12990	12990	12990	0
100	20241118	165300	199631240	12990	12990	12990	12990	0
101	20241118	165200	199631240	12990	12990	12990	12990	0
102	20241118	165100	199631240	12990	12990	12990	12990	0
103	20241118	165000	199631240	12990	12990	12990	12990	0
104	20241118	164900	199631240	12990	12990	12990	12990	0
105	20241118	164800	199631240	12990	12990	12990	12990	0
106	20241118	164700	199631240	12990	12990	12990	12990	0
107	20241118	164600	199631240	12990	12990	12990	12990	0
108	20241118	164500	199631240	12990	12990	12990	12990	0
109	20241118	164400	199631240	12990	12990	12990	12990	0
110	20241118	164300	199631240	12990	12990	12990	12990	0
111	20241118	164200	199631240	12990	12990	12990	12990	0
112	20241118	164100	199631240	12990	12990	12990	12990	0
113	20241118	164000	199631240	12990	12990	12990	12990	0
114	20241118	163900	199631240	12990	12990	12990	12990	0
115	20241118	163800	199631240	12990	12990	12990	12990	0
116	20241118	163700	199631240	12990	12990	12990	12990	0
117	20241118	163600	199631240	12990	12990	12990	12990	0
118	20241118	163500	199631240	12990	12990	12990	12990	0
119	20241118	163400	199631240	12990	12990	12990	12990	0
120	20241118	163300	199631240	12990	12990	12990	12990	0
121	20241118	163200	199631240	12990	12990	12990	12990	0
122	20241118	163100	199631240	12990	12990	12990	12990	228
123	20241118	163000	199631240	12990	12990	12990	12990	0
124	20241118	162900	199631240	12990	12990	12990	12990	0
125	20241118	162800	199631240	12990	12990	12990	12990	0
126	20241118	162700	199631240	12990	12990	12990	12990	0
127	20241118	162600	199631240	12990	12990	12990	12990	0
128	20241118	162500	199631240	12990	12990	12990	12990	0
129	20241118	162400	199631240	12990	12990	12990	12990	0
130	20241118	162300	199631240	12990	12990	12990	12990	0
131	20241118	162200	199631240	12990	12990	12990	12990	0
132	20241118	162100	199631240	12990	12990	12990	12990	0
133	20241118	162000	199631240	12990	12990	12990	12990	0
134	20241118	161900	199631240	12990	12990	12990	12990	0
135	20241118	161800	199631240	12990	12990	12990	12990	0
136	20241118	161700	199631240	12990	12990	12990	12990	0
137	20241118	161600	199631240	12990	12990	12990	12990	0
138	20241118	161500	199631240	12990	12990	12990	12990	0
139	20241118	161400	199631240	12990	12990	12990	12990	0
140	20241118	161300	199631240	12990	12990	12990	12990	0
141	20241118	161200	199631240	12990	12990	12990	12990	0
142	20241118	161100	199631240	12990	12990	12990	12990	0
143	20241118	161000	199631240	12990	12990	12990	12990	0
144	20241118	160900	199631240	12990	12990	12990	12990	0
145	20241118	160800	199631240	12990	12990	12990	12990	0
146	20241118	160700	199631240	12990	12990	12990	12990	0
147	20241118	160600	199631240	12990	12990	12990	12990	0
148	20241118	160500	199631240	12990	12990	12990	12990	0
149	20241118	160400	199631240	12990	12990	12990	12990	0
150	20241118	160300	199631240	12990	12990	12990	12990	0
151	20241118	160200	199631240	12990	12990	12990	12990	0
152	20241118	160100	199631240	12990	12990	12990	12990	228
153	20241118	160000	199631240	12990	12990	12990	12990	0
154	20241118	155900	199631240	12990	12990	12990	12990	0
155	20241118	155800	199631240	12990	12990	12990	12990	0
156	20241118	155700	199631240	12990	12990	12990	12990	0
157	20241118	155600	199631240	12990	12990	12990	12990	0
158	20241118	155500	199631240	12990	12990	12990	12990	0
159	20241118	155400	199631240	12990	12990	12990	12990	0
160	20241118	155300	199631240	12990	12990	12990	12990	0
161	20241118	155200	199631240	12990	12990	12990	12990	0
162	20241118	155100	199631240	12990	12990	12990	12990	0
163	20241118	155000	199631240	12990	12990	12990	12990	0
164	20241118	154900	199631240	12990	12990	12990	12990	0
165	20241118	154800	199631240	12990	12990	12990	12990	0
166	20241118	154700	199631240	12990	12990	12990	12990	0
167	20241118	154600	199631240	12990	12990	12990	12990	0
168	20241118	154500	199631240	12990	12990	12990	12990	0
169	20241118	154400	199631240	12990	12990	12990	12990	0
170	20241118	154300	199631240	12990	12990	12990	12990	0
171	20241118	154200	199631240	12990	12990	12990	12990	0
172	20241118	154100	199631240	12990	12990	12990	12990	0
173	20241118	154000	199631240	12990	12990	12990	12990	0
174	20241118	153900	199631240	12990	12990	12990	12990	0
175	20241118	153800	199631240	12990	12990	12990	12990	0
176	20241118	153700	199631240	12990	12990	12990	12990	0
177	20241118	153600	199631240	12990	12990	12990	12990	0
178	20241118	153500	199631240	12990	12990	12990	12990	0
179	20241118	153400	199631240	12990	12990	12990	12990	0
180	20241118	153300	199631240	12990	12990	12990	12990	0
181	20241118	153200	199631240	12990	12990	12990	12990	0
182	20241118	153100	199631240	12990	12990	12990	12990	228
183	20241118	153000	199631240	12990	12990	12990	12990	228
184	20241118	152900	196669520	12950	12950	12950	12950	0
185	20241118	152800	196669520	12950	12950	12950	12950	0
186	20241118	152700	196669520	12950	12950	12950	12950	0
187	20241118	152600	196669520	12950	12950	12950	12950	0
188	20241118	152500	196669520	12950	12950	12950	12950	0
189	20241118	152400	196669520	12950	12950	12950	12950	0
190	20241118	152300	196669520	12950	12950	12950	12950	0
191	20241118	152200	196669520	12950	12950	12950	12950	0
192	20241118	152100	196669520	12950	12950	12950	12950	0
193	20241118	152000	196669520	12950	12950	12950	12950	0
194	20241118	151900	196669520	12950	12950	12950	12950	1
195	20241118	151800	196656570	12990	12990	12990	12990	0
196	20241118	151700	196656570	12990	12930	12990	12930	9
197	20241118	151600	196539840	12930	12930	12990	12930	14
198	20241118	151500	196358570	12940	12940	12940	12940	0
199	20241118	151400	196358570	12940	12940	12940	12940	1
200	20241118	151300	196345630	12930	12940	12940	12930	2
201	20241118	151200	196319760	12930	12930	12930	12930	0
202	20241118	151100	196319760	12930	12930	12930	12930	1
203	20241118	151000	196306830	12930	12930	12930	12930	8
204	20241118	150900	196203390	12960	12960	12960	12960	0
205	20241118	150800	196203390	12960	12960	12960	12960	0
206	20241118	150700	196203390	12960	12960	12960	12960	0
207	20241118	150600	196203390	12960	12960	12960	12960	0
208	20241118	150500	196203390	12960	12940	12960	12940	2
209	20241118	150400	196177490	12930	12930	12930	12930	6
210	20241118	150300	196099910	12940	12950	12950	12940	2
211	20241118	150200	196074020	12980	12980	12980	12980	0
212	20241118	150100	196074020	12980	12980	12980	12980	0
213	20241118	150000	196074020	12980	12980	12980	12980	0
214	20241118	145900	196074020	12980	12960	12980	12960	20
215	20241118	145800	195814480	12980	12980	12980	12980	155
216	20241118	145700	193802580	12980	12980	12980	12980	2
217	20241118	145600	193776620	12960	12960	12960	12960	59
218	20241118	145500	193011980	12950	12950	12950	12950	1
219	20241118	145400	192999030	12960	12950	12960	12950	39
220	20241118	145300	192493870	12940	12940	12940	12940	1
221	20241118	145200	192480930	12960	12960	12960	12960	2
222	20241118	145100	192455010	12930	12960	12960	12930	92
223	20241118	145000	191263830	12950	12950	12950	12950	3
224	20241118	144900	191224980	12960	12960	12960	12960	108
225	20241118	144800	189825300	12980	12970	12980	12970	3
226	20241118	144700	189786380	12980	12980	12980	12980	325
227	20241118	144600	185567880	12980	12980	12980	12980	0
228	20241118	144500	185567880	12980	12980	12980	12980	0
229	20241118	144400	185567880	12980	12980	12980	12980	1
230	20241118	144300	185554900	12980	12980	12980	12980	3
231	20241118	144200	185515960	12980	12980	12980	12980	4
232	20241118	144100	185464040	12980	12980	12980	12980	0
233	20241118	144000	185464040	12980	12980	12980	12980	382
234	20241118	143900	180505680	12980	12980	12980	12980	0
235	20241118	143800	180505680	12980	12980	12980	12980	1
236	20241118	143700	180492700	12980	12980	12980	12980	0
237	20241118	143600	180492700	12980	12980	12980	12980	5
238	20241118	143500	180427800	12980	12980	12980	12980	1
239	20241118	143400	180414820	12980	12980	12980	12980	0
240	20241118	143300	180414820	12980	12980	12980	12980	1
241	20241118	143200	180401840	12980	12980	12980	12980	0
242	20241118	143100	180401840	12980	12980	12980	12980	4
243	20241118	143000	180349920	12980	12980	12980	12980	0
244	20241118	142900	180349920	12980	12980	12980	12980	4
245	20241118	142800	180298000	12990	12990	12990	12990	0
246	20241118	142700	180298000	12990	12980	12990	12980	27
247	20241118	142600	179947280	12980	12980	12980	12980	0
248	20241118	142500	179947280	12980	12980	12980	12980	202
249	20241118	142400	177325320	12980	12980	12980	12980	1
250	20241118	142300	177312340	12980	12980	12980	12980	0
251	20241118	142200	177312340	12980	12980	12980	12980	4
252	20241118	142100	177260420	12980	12980	12980	12980	22
253	20241118	142000	176974860	12970	12970	12970	12970	8
254	20241118	141900	176871100	12960	12960	12960	12960	3
255	20241118	141800	176832220	12960	12950	12960	12950	2
256	20241118	141700	176806310	12950	12950	12950	12950	0
257	20241118	141600	176806310	12950	12940	12950	12940	6
258	20241118	141500	176728640	12940	12940	12940	12940	1
259	20241118	141400	176715700	12960	12960	12960	12960	0
260	20241118	141300	176715700	12960	12980	12980	12960	102
261	20241118	141200	175391760	12970	12970	12970	12970	0
262	20241118	141100	175391760	12970	12970	12970	12970	0
263	20241118	141000	175391760	12970	12970	12970	12970	45
264	20241118	140900	174808110	12980	12980	12980	12980	148
265	20241118	140800	172887070	12980	12980	12980	12980	3
266	20241118	140700	172848130	12980	12980	12980	12980	0
267	20241118	140600	172848130	12980	12980	12980	12980	2
268	20241118	140500	172822170	12980	12980	12980	12980	0
269	20241118	140400	172822170	12980	12980	12980	12980	0
270	20241118	140300	172822170	12980	12980	12980	12980	0
271	20241118	140200	172822170	12980	12980	12980	12980	126
272	20241118	140100	171186690	12980	12980	12980	12980	0
273	20241118	140000	171186690	12980	12980	12980	12980	1
274	20241118	135900	171173710	12980	12980	12980	12980	0
275	20241118	135800	171173710	12980	12980	12980	12980	1
276	20241118	135700	171160730	12980	12980	12980	12980	3
277	20241118	135600	171121790	12980	12980	12980	12980	0
278	20241118	135500	171121790	12980	12980	12980	12980	4
279	20241118	135400	171069870	12980	12980	12980	12980	0
280	20241118	135300	171069870	12980	12980	12980	12980	1
281	20241118	135200	171056890	12980	12980	12980	12980	0
282	20241118	135100	171056890	12980	12980	12980	12980	9
283	20241118	135000	170940070	12980	12980	12980	12980	0
284	20241118	134900	170940070	12980	12980	12980	12980	23
285	20241118	134800	170641530	12980	12980	12980	12980	68
286	20241118	134700	169758890	12980	12980	12980	12980	24
287	20241118	134600	169447370	12980	12980	12980	12980	1
288	20241118	134500	169434390	13000	12990	13000	12990	3
289	20241118	134400	169395400	13000	12990	13000	12990	5
290	20241118	134300	169330440	12980	12980	12980	12980	0
291	20241118	134200	169330440	12980	12980	12980	12980	8
292	20241118	134100	169226600	12990	12990	12990	12990	0
293	20241118	134000	169226600	12990	12990	12990	12990	38
294	20241118	133900	168732980	12980	12980	12980	12980	0
295	20241118	133800	168732980	12980	12980	12980	12980	1
296	20241118	133700	168720000	12980	12980	12980	12980	0
297	20241118	133600	168720000	12980	12980	12980	12980	0
298	20241118	133500	168720000	12980	12980	12980	12980	4
299	20241118	133400	168668080	12980	12980	12980	12980	3
300	20241118	133300	168629140	13000	13000	13000	13000	0
301	20241118	133200	168629140	13000	13000	13000	13000	3
302	20241118	133100	168590140	12990	12990	12990	12990	7
303	20241118	133000	168499210	12990	12990	12990	12990	23
304	20241118	132900	168200440	12980	12980	12980	12980	3
305	20241118	132800	168161500	12980	12980	12980	12980	3
306	20241118	132700	168122560	12980	12980	12980	12980	0
307	20241118	132600	168122560	12980	12980	12980	12980	1
308	20241118	132500	168109580	12990	12990	12990	12990	0
309	20241118	132400	168109580	12990	12980	12990	12980	6
310	20241118	132300	168031650	12980	12980	12980	12980	24
311	20241118	132200	167720130	12980	12980	12980	12980	1
312	20241118	132100	167707150	12980	12980	12980	12980	3
313	20241118	132000	167668210	12980	12980	12980	12980	45
314	20241118	131900	167084110	13000	13000	13000	13000	0
315	20241118	131800	167084110	13000	12970	13000	12970	15
316	20241118	131700	166889340	12970	12970	12970	12970	2
317	20241118	131600	166863400	12990	12980	12990	12980	10
318	20241118	131500	166733580	12970	12960	12970	12960	47
319	20241118	131400	166124000	12940	12940	12940	12940	3
320	20241118	131300	166085180	12940	12940	12940	12940	3
321	20241118	131200	166046360	12950	12940	12950	12940	6
322	20241118	131100	165968670	12970	12970	12970	12970	0
323	20241118	131000	165968670	12970	12970	12970	12960	164
324	20241118	130900	163841710	12960	12960	12960	12960	1
325	20241118	130800	163828750	12970	12970	12970	12970	5
326	20241118	130700	163763900	12960	12960	12960	12960	12
327	20241118	130600	163608380	12970	12970	12970	12970	0
328	20241118	130500	163608380	12970	12970	12970	12970	18
329	20241118	130400	163374920	12970	12940	12970	12940	93
330	20241118	130300	162168820	12950	12950	12950	12950	0
331	20241118	130200	162168820	12950	12930	12950	12930	4
332	20241118	130100	162117050	12920	12920	12920	12920	3
333	20241118	130000	162078290	12920	12920	12920	12920	27
334	20241118	125900	161729450	12920	12920	12920	12920	13
335	20241118	125800	161561490	12920	12920	12920	12920	1
336	20241118	125700	161548570	12910	12920	12920	12910	12
337	20241118	125600	161393540	12940	12940	12940	12940	0
338	20241118	125500	161393540	12940	12900	12940	12900	5
339	20241118	125400	161328920	12910	12930	12940	12910	101
340	20241118	125300	160023450	12960	12960	12960	12960	0
341	20241118	125200	160023450	12960	12960	12960	12960	0
342	20241118	125100	160023450	12960	12960	12960	12960	0
343	20241118	125000	160023450	12960	12930	12960	12930	3
344	20241118	124900	159984630	12930	12930	12930	12930	48
345	20241118	124800	159363990	12950	12930	12950	12930	51
346	20241118	124700	158703560	12920	12920	12920	12920	3
347	20241118	124600	158664800	12930	12920	12930	12920	18
348	20241118	124500	158432220	12910	12920	12920	12910	26
349	20241118	124400	158096540	12920	12920	12920	12910	5
350	20241118	124300	158031950	12930	12930	12930	12930	11
351	20241118	124200	157889720	12900	12900	12900	12900	6
352	20241118	124100	157812320	12900	12900	12900	12900	0
353	20241118	124000	157812320	12900	12890	12900	12890	38
354	20241118	123900	157322160	12890	12910	12910	12890	18
355	20241118	123800	157089930	12970	12970	12970	12970	0
356	20241118	123700	157089930	12970	12970	12970	12970	0
357	20241118	123600	157089930	12970	12970	12970	12970	0
358	20241118	123500	157089930	12970	12970	12970	12970	0
359	20241118	123400	157089930	12970	12900	12970	12900	60
360	20241118	123300	156314730	12900	12910	12910	12900	40
361	20241118	123200	155798380	12910	12920	12920	12910	13
362	20241118	123100	155630430	12910	12910	12910	12910	25
363	20241118	123000	155307680	12920	12930	12930	12920	13
364	20241118	122900	155139710	12920	12920	12920	12920	1
365	20241118	122800	155126790	12940	12940	12940	12940	0
366	20241118	122700	155126790	12940	12950	12950	12940	322
367	20241118	122600	150957100	12950	12950	12950	12950	30
368	20241118	122500	150568600	12970	12950	12970	12950	37
369	20241118	122400	150089310	12960	12960	12960	12960	0
370	20241118	122300	150089310	12960	12980	12980	12960	272
371	20241118	122200	146558970	12980	13000	13000	12980	62
372	20241118	122100	145754120	12990	12980	12990	12980	10
373	20241118	122000	145624240	12990	13000	13000	12990	19
374	20241118	121900	145377250	13010	13000	13010	13000	25
375	20241118	121800	145052220	13000	13000	13000	13000	1
376	20241118	121700	145039220	12990	13000	13000	12990	2
377	20241118	121600	145013230	13010	13010	13010	13010	1
378	20241118	121500	145000220	13020	12990	13020	12990	63
379	20241118	121400	144181320	12980	12980	12980	12980	0
380	20241118	121300	144181320	12980	12980	12980	12980	3
381	20241118	121200	144142380	13010	12990	13020	12990	8
382	20241118	121100	144038340	12980	12980	12980	12980	25
383	20241118	121000	143713840	12980	12990	12990	12980	41
384	20241118	120900	143181380	12980	12980	12980	12980	0
385	20241118	120800	143181380	12980	12980	12980	12980	25
386	20241118	120700	142856880	12980	12980	12980	12980	13
387	20241118	120600	142688140	13020	13020	13020	13020	0
388	20241118	120500	142688140	13020	13020	13020	13020	0
389	20241118	120400	142688140	13020	12980	13020	12980	55
390	20241118	120300	141972950	12980	12980	12980	12980	24
391	20241118	120200	141661430	12980	12980	12980	12980	1
392	20241118	120100	141648450	12980	12980	12980	12980	0
393	20241118	120000	141648450	12980	12980	12980	12980	27
394	20241118	115900	141297990	12990	12980	12990	12980	6
395	20241118	115800	141220070	13020	13020	13020	13020	0
396	20241118	115700	141220070	13020	13020	13020	13020	0
397	20241118	115600	141220070	13020	12990	13020	12990	13
398	20241118	115500	141050890	12980	12980	12980	12980	5
399	20241118	115400	140985990	12970	12970	12970	12970	24
400	20241118	115300	140674710	12970	12970	12970	12970	7
401	20241118	115200	140583920	12980	12980	12980	12980	0
402	20241118	115100	140583920	12980	12980	12980	12980	21
403	20241118	115000	140311340	12980	12980	12980	12980	0
404	20241118	114900	140311340	12980	12980	12980	12980	47
405	20241118	114800	139701280	12970	12970	12970	12970	25
406	20241118	114700	139377030	12970	12970	12970	12970	2
407	20241118	114600	139351090	12970	12970	12970	12970	4
408	20241118	114500	139299210	12980	12980	12980	12980	174
409	20241118	114400	137040690	12980	12990	12990	12980	2
410	20241118	114300	137014720	12980	12980	12980	12980	24
411	20241118	114200	136703200	12980	12980	12980	12980	1
412	20241118	114100	136690220	13020	13020	13020	13020	0
413	20241118	114000	136690220	13020	12980	13020	12980	10
414	20241118	113900	136560180	12980	12990	12990	12980	4
415	20241118	113800	136508250	12980	12980	12980	12980	0
416	20241118	113700	136508250	12980	12980	12980	12980	25
417	20241118	113600	136183750	12980	12980	12980	12980	2
418	20241118	113500	136157790	12980	12980	12980	12980	1
419	20241118	113400	136144810	12980	12980	12980	12980	27
420	20241118	113300	135794350	12970	12970	12970	12970	4
421	20241118	113200	135742470	12980	12980	12980	12980	6
422	20241118	113100	135664590	12970	12970	12970	12970	25
423	20241118	113000	135340340	12980	12980	12980	12980	0
424	20241118	112900	135340340	12980	12980	12980	12980	65
425	20241118	112800	134496640	12980	12980	12980	12980	1
426	20241118	112700	134483660	12980	12980	12980	12980	1
427	20241118	112600	134470680	12980	12970	12980	12970	38
428	20241118	112500	133977710	12980	12970	12980	12970	4
429	20241118	112400	133925810	12960	12960	12960	12960	0
430	20241118	112300	133925810	12960	12980	12980	12960	55
431	20241118	112200	133212000	12980	12980	12980	12980	1
432	20241118	112100	133199020	12990	12980	12990	12980	12
433	20241118	112000	133043150	12990	12990	12990	12990	1
434	20241118	111900	133030160	12970	12970	12970	12970	132
435	20241118	111800	131318120	12970	12970	12970	12970	24
436	20241118	111700	131006840	12960	12960	12960	12960	1
437	20241118	111600	130993880	12980	12980	12980	12980	0
438	20241118	111500	130993880	12980	12980	12980	12970	81
439	20241118	111400	129942510	12970	12970	12980	12970	31
440	20241118	111300	129540390	12970	12970	12970	12970	1
441	20241118	111200	129527420	12970	12960	12970	12960	16
442	20241118	111100	129319930	12960	12960	12970	12960	26
443	20241118	111000	128982960	12970	12970	12970	12960	22
444	20241118	110900	128697740	12980	12960	12980	12960	6
445	20241118	110800	128619910	12980	12980	12980	12980	0
446	20241118	110700	128619910	12980	12960	12980	12960	7
447	20241118	110600	128529150	12960	12960	12960	12960	60
448	20241118	110500	127751550	12950	12950	12950	12950	3
449	20241118	110400	127712700	12990	12990	12990	12990	0
450	20241118	110300	127712700	12990	12980	12990	12980	131
451	20241118	110200	126012300	12980	12990	12990	12980	10
452	20241118	110100	125882490	12980	12980	12980	12980	0
453	20241118	110000	125882490	12980	12990	12990	12980	25
454	20241118	105900	125557980	12980	12980	12990	12980	11
455	20241118	105800	125415130	13040	13040	13040	13040	0
456	20241118	105700	125415130	13040	13040	13040	13040	0
457	20241118	105600	125415130	13040	13040	13040	13040	0
458	20241118	105500	125415130	13040	13040	13040	13040	0
459	20241118	105400	125415130	13040	13030	13040	13030	3
460	20241118	105300	125376020	13030	13020	13030	13020	3
461	20241118	105200	125336940	12980	12980	12980	12980	27
462	20241118	105100	124986480	12990	12980	12990	12980	13
463	20241118	105000	124817640	12980	12980	12980	12980	0
464	20241118	104900	124817640	12980	12980	12980	12980	24
465	20241118	104800	124506120	13010	13010	13010	13010	0
466	20241118	104700	124506120	13010	13010	13010	13010	0
467	20241118	104600	124506120	13010	13020	13020	13010	17
468	20241118	104500	124284940	12980	13050	13050	12980	105
469	20241118	104400	122914900	13040	12990	13040	12990	77
470	20241118	104300	121911590	13000	13000	13000	13000	21
471	20241118	104200	121638590	13000	13000	13000	13000	1
472	20241118	104100	121625590	13000	13010	13020	13000	21
473	20241118	104000	121352350	13000	13000	13010	13000	32
474	20241118	103900	120936290	13000	13000	13000	13000	3
475	20241118	103800	120897290	13000	13000	13000	13000	3
476	20241118	103700	120858290	13000	13000	13000	13000	24
477	20241118	103600	120546290	13000	13000	13000	13000	0
478	20241118	103500	120546290	13000	13000	13000	13000	25
479	20241118	103400	120221290	13000	13000	13000	13000	15
480	20241118	103300	120026290	13000	13000	13000	13000	1
481	20241118	103200	120013290	13000	13000	13000	13000	26
482	20241118	103100	119675290	13000	13000	13000	13000	4
483	20241118	103000	119623290	13000	13000	13000	13000	0
484	20241118	102900	119623290	13000	12960	13000	12960	381
485	20241118	102800	114671120	12960	12960	12960	12960	0
486	20241118	102700	114671120	12960	12960	12960	12960	30
487	20241118	102600	114282320	12950	12970	12970	12950	5
488	20241118	102500	114217490	12980	12980	12980	12980	0
489	20241118	102400	114217490	12980	12970	12980	12970	146
490	20241118	102300	112323350	12980	12970	12980	12960	32
491	20241118	102200	111908510	12960	12960	12960	12960	0
492	20241118	102100	111908510	12960	12960	12960	12950	102
493	20241118	102000	110587090	12950	12940	12950	12940	51
494	20241118	101900	109926680	12940	12940	12940	12940	1
495	20241118	101800	109913740	12940	12940	12940	12940	0
496	20241118	101700	109913740	12940	12930	12940	12930	14
497	20241118	101600	109732610	12940	12940	12940	12940	15
498	20241118	101500	109538510	12940	12940	12940	12940	2
499	20241118	101400	109512630	12970	12930	12970	12930	5
500	20241118	101300	109447920	12920	12920	12920	12920	1
501	20241118	101200	109435000	12920	12930	12930	12920	55
502	20241118	101100	108724090	12930	12930	12930	12930	77
503	20241118	101000	107728480	12930	12940	12940	12930	40
504	20241118	100900	107211190	12940	12940	12940	12940	1
505	20241118	100800	107198250	12950	12980	12980	12950	53
506	20241118	100700	106511840	12980	12900	12980	12900	90
507	20241118	100600	105347700	12900	12900	12900	12900	15
508	20241118	100500	105154200	12900	12900	12900	12900	0
509	20241118	100400	105154200	12900	12890	12900	12890	42
510	20241118	100300	104612440	12900	12900	12900	12900	7
511	20241118	100200	104522140	12900	12900	12900	12900	0
512	20241118	100100	104522140	12900	12890	12900	12890	62
513	20241118	100000	103722580	12890	12890	12890	12890	3
514	20241118	095900	103683910	12900	12900	12900	12900	183
515	20241118	095800	101323210	12910	12910	12910	12910	99
516	20241118	095700	100045120	12910	12900	12920	12900	54
517	20241118	095600	99348470	12900	12890	12900	12890	117
518	20241118	095500	97839480	12900	12900	12900	12900	0
519	20241118	095400	97839480	12900	12900	12900	12900	48
520	20241118	095300	97220280	12920	12920	12920	12920	0
521	20241118	095200	97220280	12920	12920	12920	12920	0
522	20241118	095100	97220280	12920	12880	12920	12880	35
523	20241118	095000	96769210	12860	12870	12870	12860	2653
524	20241118	094900	62641630	12920	12920	12920	12920	0
525	20241118	094800	62641630	12920	12920	12920	12920	3
526	20241118	094700	62602870	12920	12880	12920	12880	140
527	20241118	094600	60796920	12890	12890	12890	12890	0
528	20241118	094500	60796920	12890	12890	12890	12890	32
529	20241118	094400	60384440	12890	12900	12900	12890	26
530	20241118	094300	60049270	12950	12950	12950	12950	0
531	20241118	094200	60049270	12950	12880	12950	12880	62
532	20241118	094100	59250060	12910	12920	12950	12910	55
533	20241118	094000	58537890	12900	12900	12900	12900	120
534	20241118	093900	56989890	12980	12980	12980	12980	0
535	20241118	093800	56989890	12980	12980	12980	12980	404
536	20241118	093700	51745970	12980	12970	12980	12970	195
537	20241118	093600	49215590	12880	12880	12880	12880	30
538	20241118	093500	48829190	12900	12960	12960	12900	168
539	20241118	093400	46658420	13000	13000	13000	13000	1
540	20241118	093300	46645420	13040	13040	13040	13040	1
541	20241118	093200	46632380	12850	12850	12850	12850	33
542	20241118	093100	46208330	13090	13040	13090	13040	459
543	20241118	093000	40204380	13090	13090	13090	13090	0
544	20241118	092900	40204380	13090	12920	13090	12800	406
545	20241118	092800	34934990	12900	12810	12900	12810	100
546	20241118	092700	33645530	12800	12760	12800	12760	25
547	20241118	092600	33325570	12810	12900	12900	12810	2
548	20241118	092500	33299860	12900	12890	12900	12890	22
549	20241118	092400	33016260	12890	12780	12890	12750	237
550	20241118	092300	29977190	12840	12840	12840	12840	0
551	20241118	092200	29977190	12840	12840	12840	12840	0
552	20241118	092100	29977190	12840	12840	12840	12840	0
553	20241118	092000	29977190	12840	12840	12840	12840	0
554	20241118	091900	29977190	12840	12840	12840	12840	0
555	20241118	091800	29977190	12840	12800	12840	12800	320
556	20241118	091700	25868460	12800	12740	12800	12740	68
557	20241118	091600	24998660	12720	12720	12720	12720	24
558	20241118	091500	24693380	12720	12740	12740	12720	25
559	20241118	091400	24375360	12710	12710	12710	12710	0
560	20241118	091300	24375360	12710	12710	12710	12710	0
561	20241118	091200	24375360	12710	12760	12760	12710	54
562	20241118	091100	23688760	12800	12800	12800	12800	0
563	20241118	091000	23688760	12800	12780	12800	12780	286
564	20241118	090900	20028930	12790	12790	12790	12790	2
565	20241118	090800	20003350	12700	12700	12700	12700	0
566	20241118	090700	20003350	12700	12700	12700	12700	15
567	20241118	090600	19812850	12700	12690	12700	12550	797
568	20241118	090500	9699090	12690	12690	12690	12690	10
569	20241118	090400	9572190	12700	12700	12700	12700	0
570	20241118	090300	9572190	12700	12700	12700	12700	0
571	20241118	090200	9572190	12700	12660	12700	12660	200
572	20241118	090100	7034270	12630	12630	12630	12630	300
573	20241118	090000	3245270	12530	12530	12530	12530	259