KissMeData/187870/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201800	72320300	12300	12300	12300	12300	150
3	20241114	201700	72320300	12300	12300	12300	12300	0
4	20241114	201600	72320300	12300	12300	12300	12300	0
5	20241114	201500	72320300	12300	12300	12300	12300	0
6	20241114	201400	72320300	12300	12300	12300	12300	0
7	20241114	201300	72320300	12300	12300	12300	12300	0
8	20241114	201200	72320300	12300	12300	12300	12300	0
9	20241114	201100	72320300	12300	12300	12300	12300	0
10	20241114	201000	72320300	12300	12300	12300	12300	0
11	20241114	200900	72320300	12300	12300	12300	12300	0
12	20241114	200800	72320300	12300	12300	12300	12300	0
13	20241114	200700	72320300	12300	12300	12300	12300	0
14	20241114	200600	72320300	12300	12300	12300	12300	0
15	20241114	200500	72320300	12300	12300	12300	12300	0
16	20241114	200400	72320300	12300	12300	12300	12300	0
17	20241114	200300	72320300	12300	12300	12300	12300	0
18	20241114	200200	72320300	12300	12300	12300	12300	0
19	20241114	200100	72320300	12300	12300	12300	12300	0
20	20241114	200000	72320300	12300	12300	12300	12300	0
21	20241114	195900	72320300	12300	12300	12300	12300	0
22	20241114	195800	72320300	12300	12300	12300	12300	0
23	20241114	195700	72320300	12300	12300	12300	12300	0
24	20241114	195600	72320300	12300	12300	12300	12300	0
25	20241114	195500	72320300	12300	12300	12300	12300	0
26	20241114	195400	72320300	12300	12300	12300	12300	0
27	20241114	195300	72320300	12300	12300	12300	12300	0
28	20241114	195200	72320300	12300	12300	12300	12300	0
29	20241114	195100	72320300	12300	12300	12300	12300	0
30	20241114	195000	72320300	12300	12300	12300	12300	0
31	20241114	194900	72320300	12300	12300	12300	12300	0
32	20241114	194800	72320300	12300	12300	12300	12300	150
33	20241114	194700	72320300	12300	12300	12300	12300	0
34	20241114	194600	72320300	12300	12300	12300	12300	0
35	20241114	194500	72320300	12300	12300	12300	12300	0
36	20241114	194400	72320300	12300	12300	12300	12300	0
37	20241114	194300	72320300	12300	12300	12300	12300	0
38	20241114	194200	72320300	12300	12300	12300	12300	0
39	20241114	194100	72320300	12300	12300	12300	12300	0
40	20241114	194000	72320300	12300	12300	12300	12300	0
41	20241114	193900	72320300	12300	12300	12300	12300	0
42	20241114	193800	72320300	12300	12300	12300	12300	0
43	20241114	193700	72320300	12300	12300	12300	12300	0
44	20241114	193600	72320300	12300	12300	12300	12300	0
45	20241114	193500	72320300	12300	12300	12300	12300	0
46	20241114	193400	72320300	12300	12300	12300	12300	0
47	20241114	193300	72320300	12300	12300	12300	12300	0
48	20241114	193200	72320300	12300	12300	12300	12300	0
49	20241114	193100	72320300	12300	12300	12300	12300	0
50	20241114	193000	72320300	12300	12300	12300	12300	0
51	20241114	192900	72320300	12300	12300	12300	12300	0
52	20241114	192800	72320300	12300	12300	12300	12300	0
53	20241114	192700	72320300	12300	12300	12300	12300	0
54	20241114	192600	72320300	12300	12300	12300	12300	0
55	20241114	192500	72320300	12300	12300	12300	12300	0
56	20241114	192400	72320300	12300	12300	12300	12300	0
57	20241114	192300	72320300	12300	12300	12300	12300	0
58	20241114	192200	72320300	12300	12300	12300	12300	0
59	20241114	192100	72320300	12300	12300	12300	12300	0
60	20241114	192000	72320300	12300	12300	12300	12300	0
61	20241114	191900	72320300	12300	12300	12300	12300	0
62	20241114	191800	72320300	12300	12300	12300	12300	150
63	20241114	191700	72320300	12300	12300	12300	12300	0
64	20241114	191600	72320300	12300	12300	12300	12300	0
65	20241114	191500	72320300	12300	12300	12300	12300	0
66	20241114	191400	72320300	12300	12300	12300	12300	0
67	20241114	191300	72320300	12300	12300	12300	12300	0
68	20241114	191200	72320300	12300	12300	12300	12300	0
69	20241114	191100	72320300	12300	12300	12300	12300	0
70	20241114	191000	72320300	12300	12300	12300	12300	0
71	20241114	190900	72320300	12300	12300	12300	12300	0
72	20241114	190800	72320300	12300	12300	12300	12300	0
73	20241114	190700	72320300	12300	12300	12300	12300	0
74	20241114	190600	72320300	12300	12300	12300	12300	0
75	20241114	190500	72320300	12300	12300	12300	12300	0
76	20241114	190400	72320300	12300	12300	12300	12300	0
77	20241114	190300	72320300	12300	12300	12300	12300	0
78	20241114	190200	72320300	12300	12300	12300	12300	0
79	20241114	190100	72320300	12300	12300	12300	12300	0
80	20241114	190000	72320300	12300	12300	12300	12300	0
81	20241114	185900	72320300	12300	12300	12300	12300	0
82	20241114	185800	72320300	12300	12300	12300	12300	0
83	20241114	185700	72320300	12300	12300	12300	12300	0
84	20241114	185600	72320300	12300	12300	12300	12300	0
85	20241114	185500	72320300	12300	12300	12300	12300	0
86	20241114	185400	72320300	12300	12300	12300	12300	0
87	20241114	185300	72320300	12300	12300	12300	12300	0
88	20241114	185200	72320300	12300	12300	12300	12300	0
89	20241114	185100	72320300	12300	12300	12300	12300	0
90	20241114	185000	72320300	12300	12300	12300	12300	0
91	20241114	184900	72320300	12300	12300	12300	12300	0
92	20241114	184800	72320300	12300	12300	12300	12300	150
93	20241114	184700	72320300	12300	12300	12300	12300	0
94	20241114	184600	72320300	12300	12300	12300	12300	0
95	20241114	184500	72320300	12300	12300	12300	12300	0
96	20241114	184400	72320300	12300	12300	12300	12300	0
97	20241114	184300	72320300	12300	12300	12300	12300	0
98	20241114	184200	72320300	12300	12300	12300	12300	0
99	20241114	184100	72320300	12300	12300	12300	12300	0
100	20241114	184000	72320300	12300	12300	12300	12300	0
101	20241114	183900	72320300	12300	12300	12300	12300	0
102	20241114	183800	72320300	12300	12300	12300	12300	0
103	20241114	183700	72320300	12300	12300	12300	12300	0
104	20241114	183600	72320300	12300	12300	12300	12300	0
105	20241114	183500	72320300	12300	12300	12300	12300	0
106	20241114	183400	72320300	12300	12300	12300	12300	0
107	20241114	183300	72320300	12300	12300	12300	12300	0
108	20241114	183200	72320300	12300	12300	12300	12300	0
109	20241114	183100	72320300	12300	12300	12300	12300	0
110	20241114	183000	72320300	12300	12300	12300	12300	0
111	20241114	182900	72320300	12300	12300	12300	12300	0
112	20241114	182800	72320300	12300	12300	12300	12300	0
113	20241114	182700	72320300	12300	12300	12300	12300	0
114	20241114	182600	72320300	12300	12300	12300	12300	0
115	20241114	182500	72320300	12300	12300	12300	12300	0
116	20241114	182400	72320300	12300	12300	12300	12300	0
117	20241114	182300	72320300	12300	12300	12300	12300	0
118	20241114	182200	72320300	12300	12300	12300	12300	0
119	20241114	182100	72320300	12300	12300	12300	12300	0
120	20241114	182000	72320300	12300	12300	12300	12300	0
121	20241114	181900	72320300	12300	12300	12300	12300	0
122	20241114	181800	72320300	12300	12300	12300	12300	150
123	20241114	181700	72320300	12300	12300	12300	12300	0
124	20241114	181600	72320300	12300	12300	12300	12300	0
125	20241114	181500	72320300	12300	12300	12300	12300	0
126	20241114	181400	72320300	12300	12300	12300	12300	0
127	20241114	181300	72320300	12300	12300	12300	12300	0
128	20241114	181200	72320300	12300	12300	12300	12300	0
129	20241114	181100	72320300	12300	12300	12300	12300	0
130	20241114	181000	72320300	12300	12300	12300	12300	0
131	20241114	180900	72320300	12300	12300	12300	12300	0
132	20241114	180800	72320300	12300	12300	12300	12300	0
133	20241114	180700	72320300	12300	12300	12300	12300	0
134	20241114	180600	72320300	12300	12300	12300	12300	0
135	20241114	180500	72320300	12300	12300	12300	12300	0
136	20241114	180400	72320300	12300	12300	12300	12300	0
137	20241114	180300	72320300	12300	12300	12300	12300	0
138	20241114	180200	72320300	12300	12300	12300	12300	0
139	20241114	180100	72320300	12300	12300	12300	12300	0
140	20241114	180000	72320300	12300	12300	12300	12300	0
141	20241114	175900	72320300	12300	12300	12300	12300	0
142	20241114	175800	72320300	12300	12300	12300	12300	0
143	20241114	175700	72320300	12300	12300	12300	12300	0
144	20241114	175600	72320300	12300	12300	12300	12300	0
145	20241114	175500	72320300	12300	12300	12300	12300	0
146	20241114	175400	72320300	12300	12300	12300	12300	0
147	20241114	175300	72320300	12300	12300	12300	12300	0
148	20241114	175200	72320300	12300	12300	12300	12300	0
149	20241114	175100	72320300	12300	12300	12300	12300	0
150	20241114	175000	72320300	12300	12300	12300	12300	0
151	20241114	174900	72320300	12300	12300	12300	12300	0
152	20241114	174800	72320300	12300	12300	12300	12300	150
153	20241114	174700	72320300	12300	12300	12300	12300	0
154	20241114	174600	72320300	12300	12300	12300	12300	0
155	20241114	174500	72320300	12300	12300	12300	12300	0
156	20241114	174400	72320300	12300	12300	12300	12300	0
157	20241114	174300	72320300	12300	12300	12300	12300	0
158	20241114	174200	72320300	12300	12300	12300	12300	0
159	20241114	174100	72320300	12300	12300	12300	12300	0
160	20241114	174000	72320300	12300	12300	12300	12300	0
161	20241114	173900	72320300	12300	12300	12300	12300	0
162	20241114	173800	72320300	12300	12300	12300	12300	0
163	20241114	173700	72320300	12300	12300	12300	12300	0
164	20241114	173600	72320300	12300	12300	12300	12300	0
165	20241114	173500	72320300	12300	12300	12300	12300	0
166	20241114	173400	72320300	12300	12300	12300	12300	0
167	20241114	173300	72320300	12300	12300	12300	12300	0
168	20241114	173200	72320300	12300	12300	12300	12300	0
169	20241114	173100	72320300	12300	12300	12300	12300	0
170	20241114	173000	72320300	12300	12300	12300	12300	0
171	20241114	172900	72320300	12300	12300	12300	12300	0
172	20241114	172800	72320300	12300	12300	12300	12300	0
173	20241114	172700	72320300	12300	12300	12300	12300	0
174	20241114	172600	72320300	12300	12300	12300	12300	0
175	20241114	172500	72320300	12300	12300	12300	12300	0
176	20241114	172400	72320300	12300	12300	12300	12300	0
177	20241114	172300	72320300	12300	12300	12300	12300	0
178	20241114	172200	72320300	12300	12300	12300	12300	0
179	20241114	172100	72320300	12300	12300	12300	12300	0
180	20241114	172000	72320300	12300	12300	12300	12300	0
181	20241114	171900	72320300	12300	12300	12300	12300	0
182	20241114	171800	72320300	12300	12300	12300	12300	150
183	20241114	171700	72320300	12300	12300	12300	12300	0
184	20241114	171600	72320300	12300	12300	12300	12300	0
185	20241114	171500	72320300	12300	12300	12300	12300	0
186	20241114	171400	72320300	12300	12300	12300	12300	0
187	20241114	171300	72320300	12300	12300	12300	12300	0
188	20241114	171200	72320300	12300	12300	12300	12300	0
189	20241114	171100	72320300	12300	12300	12300	12300	0
190	20241114	171000	72320300	12300	12300	12300	12300	0
191	20241114	170900	72320300	12300	12300	12300	12300	0
192	20241114	170800	72320300	12300	12300	12300	12300	0
193	20241114	170700	72320300	12300	12300	12300	12300	0
194	20241114	170600	72320300	12300	12300	12300	12300	0
195	20241114	170500	72320300	12300	12300	12300	12300	0
196	20241114	170400	72320300	12300	12300	12300	12300	0
197	20241114	170300	72320300	12300	12300	12300	12300	0
198	20241114	170200	72320300	12300	12300	12300	12300	0
199	20241114	170100	72320300	12300	12300	12300	12300	0
200	20241114	170000	72320300	12300	12300	12300	12300	0
201	20241114	165900	72320300	12300	12300	12300	12300	0
202	20241114	165800	72320300	12300	12300	12300	12300	0
203	20241114	165700	72320300	12300	12300	12300	12300	0
204	20241114	165600	72320300	12300	12300	12300	12300	0
205	20241114	165500	72320300	12300	12300	12300	12300	0
206	20241114	165400	72320300	12300	12300	12300	12300	0
207	20241114	165300	72320300	12300	12300	12300	12300	0
208	20241114	165200	72320300	12300	12300	12300	12300	0
209	20241114	165100	72320300	12300	12300	12300	12300	0
210	20241114	165000	72320300	12300	12300	12300	12300	0
211	20241114	164900	72320300	12300	12300	12300	12300	0
212	20241114	164800	72320300	12300	12300	12300	12300	150
213	20241114	164700	72320300	12300	12300	12300	12300	0
214	20241114	164600	72320300	12300	12300	12300	12300	0
215	20241114	164500	72320300	12300	12300	12300	12300	0
216	20241114	164400	72320300	12300	12300	12300	12300	0
217	20241114	164300	72320300	12300	12300	12300	12300	0
218	20241114	164200	72320300	12300	12300	12300	12300	0
219	20241114	164100	72320300	12300	12300	12300	12300	0
220	20241114	164000	72320300	12300	12300	12300	12300	0
221	20241114	163900	72320300	12300	12300	12300	12300	0
222	20241114	163800	72320300	12300	12300	12300	12300	0
223	20241114	163700	72320300	12300	12300	12300	12300	0
224	20241114	163600	72320300	12300	12300	12300	12300	0
225	20241114	163500	72320300	12300	12300	12300	12300	0
226	20241114	163400	72320300	12300	12300	12300	12300	0
227	20241114	163300	72320300	12300	12300	12300	12300	0
228	20241114	163200	72320300	12300	12300	12300	12300	0
229	20241114	163100	72320300	12300	12300	12300	12300	0
230	20241114	163000	72320300	12300	12300	12300	12300	150
231	20241114	162900	70475300	12300	12300	12300	12300	0
232	20241114	162800	70475300	12300	12300	12300	12300	0
233	20241114	162700	70475300	12300	12300	12300	12300	0
234	20241114	162600	70475300	12300	12300	12300	12300	0
235	20241114	162500	70475300	12300	12300	12300	12300	0
236	20241114	162400	70475300	12300	12300	12300	12300	0
237	20241114	162300	70475300	12300	12300	12300	12300	0
238	20241114	162200	70475300	12300	12300	12300	12300	0
239	20241114	162100	70475300	12300	12300	12300	12300	0
240	20241114	162000	70475300	12300	12300	12300	12300	0
241	20241114	161900	70475300	12300	12300	12300	12300	100
242	20241114	161800	69245300	12300	12300	12300	12300	113
243	20241114	161700	67855400	12300	12300	12300	12300	70
244	20241114	161600	66994400	12300	12300	12300	12300	135
245	20241114	161500	65333900	12300	12300	12300	12300	76
246	20241114	161400	64399100	12300	12300	12300	12300	150
247	20241114	161300	62554100	12320	12320	12320	12320	0
248	20241114	161200	62554100	12320	12320	12320	12320	0
249	20241114	161100	62554100	12320	12320	12320	12320	0
250	20241114	161000	62554100	12320	12320	12320	12320	0
251	20241114	160900	62554100	12320	12320	12320	12320	849
252	20241114	160800	52094420	12350	12350	12350	12350	0
253	20241114	160700	52094420	12350	12350	12350	12350	0
254	20241114	160600	52094420	12350	12350	12350	12350	0
255	20241114	160500	52094420	12350	12350	12350	12350	0
256	20241114	160400	52094420	12350	12350	12350	12350	0
257	20241114	160300	52094420	12350	12350	12350	12350	0
258	20241114	160200	52094420	12350	12350	12350	12350	0
259	20241114	160100	52094420	12350	12350	12350	12350	0
260	20241114	160000	52094420	12350	12350	12350	12350	0
261	20241114	155900	52094420	12350	12350	12350	12350	1
262	20241114	155800	52082070	12320	12320	12320	12320	45
263	20241114	155700	51527670	12320	12320	12320	12320	8
264	20241114	155600	51429110	12320	12320	12320	12320	0
265	20241114	155500	51429110	12320	12320	12320	12320	0
266	20241114	155400	51429110	12320	12320	12320	12320	0
267	20241114	155300	51429110	12320	12320	12320	12320	0
268	20241114	155200	51429110	12320	12320	12320	12320	0
269	20241114	155100	51429110	12320	12320	12320	12320	13
270	20241114	155000	51268950	12320	12320	12320	12320	10
271	20241114	154900	51145750	12350	12350	12350	12350	0
272	20241114	154800	51145750	12350	12350	12350	12350	0
273	20241114	154700	51145750	12350	12350	12350	12350	20
274	20241114	154600	50898750	12350	12350	12350	12350	0
275	20241114	154500	50898750	12350	12350	12350	12350	30
276	20241114	154400	50528250	12350	12350	12350	12350	86
277	20241114	154300	49466150	12350	12350	12350	12350	0
278	20241114	154200	49466150	12350	12350	12350	12350	0
279	20241114	154100	49466150	12350	12350	12350	12350	21
280	20241114	154000	49206800	12350	12350	12350	12350	0
281	20241114	153900	49206800	12350	12350	12350	12350	0
282	20241114	153800	49206800	12350	12350	12350	12350	20
283	20241114	153700	48959800	12350	12350	12350	12350	0
284	20241114	153600	48959800	12350	12350	12350	12350	0
285	20241114	153500	48959800	12350	12350	12350	12350	21
286	20241114	153400	48700450	12350	12350	12350	12350	11
287	20241114	153300	48564600	12360	12360	12360	12360	21
288	20241114	153200	48305040	12350	12350	12350	12350	0
289	20241114	153100	48305040	12350	12350	12350	12350	0
290	20241114	153000	48305040	12350	12350	12350	12350	9
291	20241114	152900	48193890	12340	12340	12340	12340	0
292	20241114	152800	48193890	12340	12360	12390	12340	292
293	20241114	152700	44587600	12370	12370	12370	12370	21
294	20241114	152600	44327830	12400	12390	12400	12390	4
295	20241114	152500	44278260	12390	12390	12390	12390	0
296	20241114	152400	44278260	12390	12390	12390	12390	0
297	20241114	152300	44278260	12390	12390	12390	12390	4
298	20241114	152200	44228700	12390	12370	12390	12370	12
299	20241114	152100	44080240	12360	12360	12360	12360	20
300	20241114	152000	43833040	12360	12360	12360	12360	0
301	20241114	151900	43833040	12360	12360	12360	12360	0
302	20241114	151800	43833040	12360	12360	12360	12360	21
303	20241114	151700	43573480	12370	12370	12370	12370	1
304	20241114	151600	43561110	12360	12360	12360	12360	21
305	20241114	151500	43301550	12370	12370	12370	12370	0
306	20241114	151400	43301550	12370	12370	12370	12370	0
307	20241114	151300	43301550	12370	12370	12370	12370	1
308	20241114	151200	43289180	12360	12360	12360	12360	20
309	20241114	151100	43041980	12350	12350	12350	12350	20
310	20241114	151000	42794980	12360	12360	12360	12360	0
311	20241114	150900	42794980	12360	12360	12360	12360	0
312	20241114	150800	42794980	12360	12360	12360	12360	0
313	20241114	150700	42794980	12360	12360	12360	12360	0
314	20241114	150600	42794980	12360	12360	12360	12360	10
315	20241114	150500	42671380	12320	12320	12320	12320	0
316	20241114	150400	42671380	12320	12320	12320	12320	0
317	20241114	150300	42671380	12320	12330	12330	12320	20
318	20241114	150200	42424920	12330	12330	12330	12330	0
319	20241114	150100	42424920	12330	12330	12330	12330	0
320	20241114	150000	42424920	12330	12330	12330	12330	15
321	20241114	145900	42239970	12330	12330	12330	12330	0
322	20241114	145800	42239970	12330	12330	12330	12330	20
323	20241114	145700	41993370	12330	12330	12330	12330	0
324	20241114	145600	41993370	12330	12330	12330	12330	0
325	20241114	145500	41993370	12330	12320	12330	12320	121
326	20241114	145400	40502440	12330	12330	12330	12330	0
327	20241114	145300	40502440	12330	12330	12330	12330	24
328	20241114	145200	40206520	12330	12330	12330	12330	21
329	20241114	145100	39947590	12320	12320	12320	12320	0
330	20241114	145000	39947590	12320	12320	12320	12320	0
331	20241114	144900	39947590	12320	12330	12330	12320	120
332	20241114	144800	38468990	12320	12320	12320	12320	0
333	20241114	144700	38468990	12320	12320	12320	12320	30
334	20241114	144600	38099390	12330	12330	12330	12330	21
335	20241114	144500	37840460	12330	12330	12330	12330	22
336	20241114	144400	37569200	12320	12320	12320	12320	0
337	20241114	144300	37569200	12320	12320	12320	12320	0
338	20241114	144200	37569200	12320	12320	12320	12320	0
339	20241114	144100	37569200	12320	12330	12330	12320	64
340	20241114	144000	36780520	12310	12370	12370	12310	38
341	20241114	143900	36312280	12400	12400	12400	12400	0
342	20241114	143800	36312280	12400	12400	12400	12400	1
343	20241114	143700	36299880	12400	12400	12400	12400	20
344	20241114	143600	36051880	12390	12390	12390	12390	5
345	20241114	143500	35989930	12390	12400	12400	12390	23
346	20241114	143400	35704750	12390	12400	12400	12390	19
347	20241114	143300	35469160	12440	12440	12440	12440	0
348	20241114	143200	35469160	12440	12440	12440	12440	0
349	20241114	143100	35469160	12440	12440	12440	12440	0
350	20241114	143000	35469160	12440	12440	12440	12440	1
351	20241114	142900	35456720	12440	12440	12440	12440	0
352	20241114	142800	35456720	12440	12440	12440	12440	0
353	20241114	142700	35456720	12440	12350	12440	12350	10
354	20241114	142600	35333040	12350	12320	12350	12320	169
355	20241114	142500	33248280	12320	12320	12320	12320	0
356	20241114	142400	33248280	12320	12320	12320	12320	0
357	20241114	142300	33248280	12320	12320	12320	12320	19
358	20241114	142200	33014200	12310	12310	12310	12310	0
359	20241114	142100	33014200	12310	12310	12310	12310	5
360	20241114	142000	32952650	12310	12310	12310	12310	13
361	20241114	141900	32792620	12310	12310	12310	12310	0
362	20241114	141800	32792620	12310	12310	12310	12310	5
363	20241114	141700	32731070	12310	12310	12310	12310	19
364	20241114	141600	32497180	12310	12310	12310	12310	0
365	20241114	141500	32497180	12310	12310	12310	12310	0
366	20241114	141400	32497180	12310	12310	12310	12310	20
367	20241114	141300	32250980	12310	12310	12310	12310	1
368	20241114	141200	32238670	12310	12310	12310	12310	0
369	20241114	141100	32238670	12310	12300	12310	12300	59
370	20241114	141000	31512780	12310	12310	12310	12310	0
371	20241114	140900	31512780	12310	12310	12310	12310	0
372	20241114	140800	31512780	12310	12310	12310	12310	19
373	20241114	140700	31278890	12310	12310	12310	12310	0
374	20241114	140600	31278890	12310	12310	12310	12310	19
375	20241114	140500	31045000	12310	12310	12310	12310	0
376	20241114	140400	31045000	12310	12310	12310	12310	0
377	20241114	140300	31045000	12310	12310	12310	12310	19
378	20241114	140200	30811110	12300	12300	12300	12300	0
379	20241114	140100	30811110	12300	12300	12300	12300	0
380	20241114	140000	30811110	12300	12310	12310	12300	45
381	20241114	135900	30257410	12310	12310	12310	12310	0
382	20241114	135800	30257410	12310	12310	12310	12310	0
383	20241114	135700	30257410	12310	12310	12310	12310	19
384	20241114	135600	30023520	12310	12310	12310	12310	20
385	20241114	135500	29777320	12320	12320	12320	12320	0
386	20241114	135400	29777320	12320	12320	12320	12320	19
387	20241114	135300	29543240	12320	12320	12320	12320	0
388	20241114	135200	29543240	12320	12320	12320	12320	0
389	20241114	135100	29543240	12320	12320	12320	12320	19
390	20241114	135000	29309160	12320	12320	12320	12320	0
391	20241114	134900	29309160	12320	12320	12320	12320	0
392	20241114	134800	29309160	12320	12320	12320	12320	0
393	20241114	134700	29309160	12320	12320	12320	12320	1
394	20241114	134600	29296840	12300	12300	12300	12300	97
395	20241114	134500	28103740	12300	12300	12300	12300	19
396	20241114	134400	27870040	12300	12300	12300	12300	0
397	20241114	134300	27870040	12300	12300	12300	12300	0
398	20241114	134200	27870040	12300	12300	12300	12300	19
399	20241114	134100	27636340	12300	12300	12300	12300	0
400	20241114	134000	27636340	12300	12300	12300	12300	19
401	20241114	133900	27402640	12300	12300	12300	12300	0
402	20241114	133800	27402640	12300	12300	12300	12300	0
403	20241114	133700	27402640	12300	12300	12300	12300	19
404	20241114	133600	27168940	12300	12300	12300	12300	0
405	20241114	133500	27168940	12300	12300	12300	12300	0
406	20241114	133400	27168940	12300	12300	12300	12300	20
407	20241114	133300	26922940	12300	12300	12300	12300	0
408	20241114	133200	26922940	12300	12300	12300	12300	0
409	20241114	133100	26922940	12300	12300	12300	12300	19
410	20241114	133000	26689240	12300	12300	12300	12300	0
411	20241114	132900	26689240	12300	12300	12300	12300	0
412	20241114	132800	26689240	12300	12300	12300	12300	19
413	20241114	132700	26455540	12300	12300	12300	12300	0
414	20241114	132600	26455540	12300	12300	12300	12300	0
415	20241114	132500	26455540	12300	12300	12300	12300	19
416	20241114	132400	26221840	12300	12300	12300	12300	20
417	20241114	132300	25975840	12280	12280	12280	12280	0
418	20241114	132200	25975840	12280	12280	12280	12280	0
419	20241114	132100	25975840	12280	12280	12280	12280	0
420	20241114	132000	25975840	12280	12280	12280	12280	0
421	20241114	131900	25975840	12280	12280	12280	12280	5
422	20241114	131800	25914440	12320	12320	12320	12320	0
423	20241114	131700	25914440	12320	12320	12320	12320	0
424	20241114	131600	25914440	12320	12320	12320	12320	0
425	20241114	131500	25914440	12320	12320	12320	12320	0
426	20241114	131400	25914440	12320	12320	12320	12320	0
427	20241114	131300	25914440	12320	12320	12320	12320	0
428	20241114	131200	25914440	12320	12320	12320	12320	0
429	20241114	131100	25914440	12320	12260	12320	12260	12
430	20241114	131000	25767260	12260	12310	12310	12260	239
431	20241114	130900	22833870	12320	12320	12320	12320	0
432	20241114	130800	22833870	12320	12320	12320	12320	20
433	20241114	130700	22587470	12340	12340	12340	12340	0
434	20241114	130600	22587470	12340	12340	12340	12340	0
435	20241114	130500	22587470	12340	12340	12340	12340	0
436	20241114	130400	22587470	12340	12340	12340	12340	0
437	20241114	130300	22587470	12340	12340	12340	12340	0
438	20241114	130200	22587470	12340	12340	12340	12340	0
439	20241114	130100	22587470	12340	12340	12340	12340	0
440	20241114	130000	22587470	12340	12310	12340	12310	85
441	20241114	125900	21541090	12270	12270	12270	12270	0
442	20241114	125800	21541090	12270	12270	12270	12270	0
443	20241114	125700	21541090	12270	12270	12270	12270	0
444	20241114	125600	21541090	12270	12270	12270	12270	0
445	20241114	125500	21541090	12270	12270	12270	12270	1
446	20241114	125400	21528820	12260	12260	12260	12260	0
447	20241114	125300	21528820	12260	12260	12260	12260	1
448	20241114	125200	21516560	12270	12270	12270	12270	552
449	20241114	125100	14743520	12270	12270	12270	12270	20
450	20241114	125000	14498120	12250	12250	12250	12250	53
451	20241114	124900	13848870	12270	12270	12270	12270	0
452	20241114	124800	13848870	12270	12270	12270	12270	0
453	20241114	124700	13848870	12270	12270	12270	12270	0
454	20241114	124600	13848870	12270	12270	12270	12270	0
455	20241114	124500	13848870	12270	12270	12270	12270	0
456	20241114	124400	13848870	12270	12270	12270	12270	0
457	20241114	124300	13848870	12270	12270	12270	12270	0
458	20241114	124200	13848870	12270	12270	12270	12270	0
459	20241114	124100	13848870	12270	12270	12270	12270	0
460	20241114	124000	13848870	12270	12270	12270	12270	0
461	20241114	123900	13848870	12270	12270	12270	12270	0
462	20241114	123800	13848870	12270	12270	12270	12270	0
463	20241114	123700	13848870	12270	12270	12270	12270	0
464	20241114	123600	13848870	12270	12270	12270	12270	0
465	20241114	123500	13848870	12270	12270	12270	12270	0
466	20241114	123400	13848870	12270	12270	12270	12270	0
467	20241114	123300	13848870	12270	12270	12270	12270	0
468	20241114	123200	13848870	12270	12270	12270	12270	0
469	20241114	123100	13848870	12270	12270	12270	12270	0
470	20241114	123000	13848870	12270	12270	12270	12270	0
471	20241114	122900	13848870	12270	12270	12270	12270	0
472	20241114	122800	13848870	12270	12270	12270	12270	0
473	20241114	122700	13848870	12270	12270	12270	12270	0
474	20241114	122600	13848870	12270	12270	12270	12270	0
475	20241114	122500	13848870	12270	12270	12270	12270	0
476	20241114	122400	13848870	12270	12270	12270	12270	0
477	20241114	122300	13848870	12270	12270	12270	12270	0
478	20241114	122200	13848870	12270	12270	12270	12270	0
479	20241114	122100	13848870	12270	12270	12270	12270	0
480	20241114	122000	13848870	12270	12270	12270	12270	0
481	20241114	121900	13848870	12270	12270	12270	12270	0
482	20241114	121800	13848870	12270	12270	12270	12270	0
483	20241114	121700	13848870	12270	12270	12270	12270	0
484	20241114	121600	13848870	12270	12270	12270	12270	1
485	20241114	121500	13836600	12280	12280	12280	12280	0
486	20241114	121400	13836600	12280	12280	12280	12280	0
487	20241114	121300	13836600	12280	12280	12280	12280	0
488	20241114	121200	13836600	12280	12280	12280	12280	0
489	20241114	121100	13836600	12280	12280	12280	12280	0
490	20241114	121000	13836600	12280	12280	12280	12280	0
491	20241114	120900	13836600	12280	12280	12280	12280	0
492	20241114	120800	13836600	12280	12280	12280	12280	0
493	20241114	120700	13836600	12280	12280	12280	12280	0
494	20241114	120600	13836600	12280	12280	12280	12280	0
495	20241114	120500	13836600	12280	12280	12280	12280	0
496	20241114	120400	13836600	12280	12280	12280	12280	0
497	20241114	120300	13836600	12280	12280	12280	12280	0
498	20241114	120200	13836600	12280	12280	12280	12280	0
499	20241114	120100	13836600	12280	12280	12280	12280	0
500	20241114	120000	13836600	12280	12280	12280	12280	0
501	20241114	115900	13836600	12280	12280	12280	12280	0
502	20241114	115800	13836600	12280	12280	12280	12280	0
503	20241114	115700	13836600	12280	12280	12280	12280	0
504	20241114	115600	13836600	12280	12280	12280	12280	0
505	20241114	115500	13836600	12280	12280	12280	12280	0
506	20241114	115400	13836600	12280	12280	12280	12280	0
507	20241114	115300	13836600	12280	12280	12280	12280	0
508	20241114	115200	13836600	12280	12280	12280	12280	0
509	20241114	115100	13836600	12280	12280	12280	12280	0
510	20241114	115000	13836600	12280	12310	12310	12280	100
511	20241114	114900	12607350	12300	12300	12300	12300	0
512	20241114	114800	12607350	12300	12300	12300	12300	34
513	20241114	114700	12189150	12310	12310	12310	12310	0
514	20241114	114600	12189150	12310	12310	12310	12310	0
515	20241114	114500	12189150	12310	12310	12310	12310	0
516	20241114	114400	12189150	12310	12310	12310	12310	0
517	20241114	114300	12189150	12310	12310	12310	12310	0
518	20241114	114200	12189150	12310	12310	12310	12310	0
519	20241114	114100	12189150	12310	12310	12310	12310	0
520	20241114	114000	12189150	12310	12310	12310	12310	0
521	20241114	113900	12189150	12310	12310	12310	12310	0
522	20241114	113800	12189150	12310	12310	12310	12310	0
523	20241114	113700	12189150	12310	12310	12310	12310	0
524	20241114	113600	12189150	12310	12310	12310	12310	0
525	20241114	113500	12189150	12310	12310	12310	12310	0
526	20241114	113400	12189150	12310	12310	12310	12310	0
527	20241114	113300	12189150	12310	12310	12310	12310	0
528	20241114	113200	12189150	12310	12310	12310	12310	0
529	20241114	113100	12189150	12310	12310	12310	12310	0
530	20241114	113000	12189150	12310	12310	12310	12310	0
531	20241114	112900	12189150	12310	12310	12310	12310	0
532	20241114	112800	12189150	12310	12310	12310	12310	0
533	20241114	112700	12189150	12310	12310	12310	12310	1
534	20241114	112600	12176840	12210	12210	12210	12210	0
535	20241114	112500	12176840	12210	12210	12210	12210	0
536	20241114	112400	12176840	12210	12210	12210	12210	0
537	20241114	112300	12176840	12210	12260	12260	12210	310
538	20241114	112200	8388740	12210	12210	12210	12210	0
539	20241114	112100	8388740	12210	12210	12210	12210	0
540	20241114	112000	8388740	12210	12210	12210	12210	0
541	20241114	111900	8388740	12210	12210	12210	12210	0
542	20241114	111800	8388740	12210	12210	12210	12210	0
543	20241114	111700	8388740	12210	12210	12210	12210	0
544	20241114	111600	8388740	12210	12210	12210	12210	0
545	20241114	111500	8388740	12210	12210	12210	12210	0
546	20241114	111400	8388740	12210	12210	12210	12210	0
547	20241114	111300	8388740	12210	12210	12210	12210	0
548	20241114	111200	8388740	12210	12210	12210	12210	0
549	20241114	111100	8388740	12210	12210	12210	12210	0
550	20241114	111000	8388740	12210	12210	12210	12210	0
551	20241114	110900	8388740	12210	12210	12210	12210	0
552	20241114	110800	8388740	12210	12230	12230	12210	207
553	20241114	110700	5857910	12240	12240	12240	12240	20
554	20241114	110600	5613110	12240	12240	12240	12240	21
555	20241114	110500	5356070	12240	12240	12240	12240	0
556	20241114	110400	5356070	12240	12240	12240	12240	0
557	20241114	110300	5356070	12240	12240	12240	12240	0
558	20241114	110200	5356070	12240	12240	12240	12240	10
559	20241114	110100	5233670	12240	12240	12240	12240	2
560	20241114	110000	5209190	12230	12230	12230	12230	0
561	20241114	105900	5209190	12230	12230	12230	12230	0
562	20241114	105800	5209190	12230	12230	12230	12230	0
563	20241114	105700	5209190	12230	12230	12230	12230	0
564	20241114	105600	5209190	12230	12230	12230	12230	0
565	20241114	105500	5209190	12230	12230	12230	12230	0
566	20241114	105400	5209190	12230	12230	12230	12230	0
567	20241114	105300	5209190	12230	12230	12230	12230	0
568	20241114	105200	5209190	12230	12230	12230	12230	0
569	20241114	105100	5209190	12230	12230	12230	12230	0
570	20241114	105000	5209190	12230	12230	12230	12230	0
571	20241114	104900	5209190	12230	12230	12230	12230	0
572	20241114	104800	5209190	12230	12230	12230	12230	0
573	20241114	104700	5209190	12230	12240	12240	12230	25
574	20241114	104600	4903200	12240	12240	12240	12240	100
575	20241114	104500	3679200	12240	12240	12240	12240	1
576	20241114	104400	3666960	12460	12460	12460	12460	0
577	20241114	104300	3666960	12460	12460	12460	12460	0
578	20241114	104200	3666960	12460	12460	12460	12460	0
579	20241114	104100	3666960	12460	12460	12460	12460	0
580	20241114	104000	3666960	12460	12460	12460	12460	0
581	20241114	103900	3666960	12460	12460	12460	12460	0
582	20241114	103800	3666960	12460	12460	12460	12460	0
583	20241114	103700	3666960	12460	12460	12460	12460	0
584	20241114	103600	3666960	12460	12460	12460	12460	0
585	20241114	103500	3666960	12460	12460	12460	12460	0
586	20241114	103400	3666960	12460	12460	12460	12460	0
587	20241114	103300	3666960	12460	12460	12460	12460	8
588	20241114	103200	3567280	12190	12190	12190	12180	20
589	20241114	103100	3323490	12490	12490	12490	12490	0
590	20241114	103000	3323490	12490	12490	12490	12490	0
591	20241114	102900	3323490	12490	12490	12490	12490	0
592	20241114	102800	3323490	12490	12490	12490	12490	0
593	20241114	102700	3323490	12490	12490	12490	12490	0
594	20241114	102600	3323490	12490	12490	12490	12490	0
595	20241114	102500	3323490	12490	12490	12490	12490	0
596	20241114	102400	3323490	12490	12490	12490	12490	0
597	20241114	102300	3323490	12490	12490	12490	12490	0
598	20241114	102200	3323490	12490	12490	12490	12490	0
599	20241114	102100	3323490	12490	12490	12490	12490	0
600	20241114	102000	3323490	12490	12490	12490	12490	0
601	20241114	101900	3323490	12490	12490	12490	12490	1
602	20241114	101800	3311000	12490	12490	12490	12490	6
603	20241114	101700	3236060	12490	12490	12490	12490	0
604	20241114	101600	3236060	12490	12490	12490	12490	0
605	20241114	101500	3236060	12490	12490	12490	12490	10
606	20241114	101400	3111160	12490	12490	12490	12490	13
607	20241114	101300	2948790	12500	12500	12500	12500	0
608	20241114	101200	2948790	12500	12500	12500	12500	1
609	20241114	101100	2936290	12500	12500	12500	12500	0
610	20241114	101000	2936290	12500	12500	12500	12500	9
611	20241114	100900	2823790	12630	12630	12630	12630	0
612	20241114	100800	2823790	12630	12630	12630	12630	5
613	20241114	100700	2760640	12630	12630	12630	12630	0
614	20241114	100600	2760640	12630	12630	12630	12630	0
615	20241114	100500	2760640	12630	12630	12630	12630	0
616	20241114	100400	2760640	12630	12730	12730	12630	23
617	20241114	100300	2468850	12750	12750	12750	12750	0
618	20241114	100200	2468850	12750	12750	12750	12750	0
619	20241114	100100	2468850	12750	12170	12750	12100	48
620	20241114	100000	1870850	12070	12070	12070	12070	155