KissMeData/018250/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190300	484720040	13900	13900	13900	13900	1184
3	20241121	190200	484720040	13900	13900	13900	13900	0
4	20241121	190100	484720040	13900	13900	13900	13900	0
5	20241121	190000	484720040	13900	13900	13900	13900	0
6	20241121	185900	484720040	13900	13900	13900	13900	0
7	20241121	185800	484720040	13900	13900	13900	13900	0
8	20241121	185700	484720040	13900	13900	13900	13900	0
9	20241121	185600	484720040	13900	13900	13900	13900	0
10	20241121	185500	484720040	13900	13900	13900	13900	0
11	20241121	185400	484720040	13900	13900	13900	13900	0
12	20241121	185300	484720040	13900	13900	13900	13900	0
13	20241121	185200	484720040	13900	13900	13900	13900	0
14	20241121	185100	484720040	13900	13900	13900	13900	0
15	20241121	185000	484720040	13900	13900	13900	13900	0
16	20241121	184900	484720040	13900	13900	13900	13900	0
17	20241121	184800	484720040	13900	13900	13900	13900	0
18	20241121	184700	484720040	13900	13900	13900	13900	0
19	20241121	184600	484720040	13900	13900	13900	13900	0
20	20241121	184500	484720040	13900	13900	13900	13900	0
21	20241121	184400	484720040	13900	13900	13900	13900	0
22	20241121	184300	484720040	13900	13900	13900	13900	0
23	20241121	184200	484720040	13900	13900	13900	13900	0
24	20241121	184100	484720040	13900	13900	13900	13900	0
25	20241121	184000	484720040	13900	13900	13900	13900	0
26	20241121	183900	484720040	13900	13900	13900	13900	0
27	20241121	183800	484720040	13900	13900	13900	13900	0
28	20241121	183700	484720040	13900	13900	13900	13900	0
29	20241121	183600	484720040	13900	13900	13900	13900	0
30	20241121	183500	484720040	13900	13900	13900	13900	0
31	20241121	183400	484720040	13900	13900	13900	13900	0
32	20241121	183300	484720040	13900	13900	13900	13900	1184
33	20241121	183200	484720040	13900	13900	13900	13900	0
34	20241121	183100	484720040	13900	13900	13900	13900	0
35	20241121	183000	484720040	13900	13900	13900	13900	0
36	20241121	182900	484720040	13900	13900	13900	13900	0
37	20241121	182800	484720040	13900	13900	13900	13900	0
38	20241121	182700	484720040	13900	13900	13900	13900	0
39	20241121	182600	484720040	13900	13900	13900	13900	0
40	20241121	182500	484720040	13900	13900	13900	13900	0
41	20241121	182400	484720040	13900	13900	13900	13900	0
42	20241121	182300	484720040	13900	13900	13900	13900	0
43	20241121	182200	484720040	13900	13900	13900	13900	0
44	20241121	182100	484720040	13900	13900	13900	13900	0
45	20241121	182000	484720040	13900	13900	13900	13900	0
46	20241121	181900	484720040	13900	13900	13900	13900	0
47	20241121	181800	484720040	13900	13900	13900	13900	0
48	20241121	181700	484720040	13900	13900	13900	13900	0
49	20241121	181600	484720040	13900	13900	13900	13900	0
50	20241121	181500	484720040	13900	13900	13900	13900	0
51	20241121	181400	484720040	13900	13900	13900	13900	0
52	20241121	181300	484720040	13900	13900	13900	13900	0
53	20241121	181200	484720040	13900	13900	13900	13900	0
54	20241121	181100	484720040	13900	13900	13900	13900	0
55	20241121	181000	484720040	13900	13900	13900	13900	0
56	20241121	180900	484720040	13900	13900	13900	13900	0
57	20241121	180800	484720040	13900	13900	13900	13900	0
58	20241121	180700	484720040	13900	13900	13900	13900	0
59	20241121	180600	484720040	13900	13900	13900	13900	0
60	20241121	180500	484720040	13900	13900	13900	13900	0
61	20241121	180400	484720040	13900	13900	13900	13900	0
62	20241121	180300	484720040	13900	13900	13900	13900	1184
63	20241121	180200	484720040	13900	13900	13900	13900	0
64	20241121	180100	484720040	13900	13900	13900	13900	0
65	20241121	180000	484720040	13900	13900	13900	13900	0
66	20241121	175900	484720040	13900	13900	13900	13900	0
67	20241121	175800	484720040	13900	13900	13900	13900	0
68	20241121	175700	484720040	13900	13900	13900	13900	0
69	20241121	175600	484720040	13900	13900	13900	13900	0
70	20241121	175500	484720040	13900	13900	13900	13900	0
71	20241121	175400	484720040	13900	13900	13900	13900	0
72	20241121	175300	484720040	13900	13900	13900	13900	0
73	20241121	175200	484720040	13900	13900	13900	13900	0
74	20241121	175100	484720040	13900	13900	13900	13900	0
75	20241121	175000	484720040	13900	13900	13900	13900	0
76	20241121	174900	484720040	13900	13900	13900	13900	0
77	20241121	174800	484720040	13900	13900	13900	13900	0
78	20241121	174700	484720040	13900	13900	13900	13900	0
79	20241121	174600	484720040	13900	13900	13900	13900	0
80	20241121	174500	484720040	13900	13900	13900	13900	0
81	20241121	174400	484720040	13900	13900	13900	13900	0
82	20241121	174300	484720040	13900	13900	13900	13900	0
83	20241121	174200	484720040	13900	13900	13900	13900	0
84	20241121	174100	484720040	13900	13900	13900	13900	0
85	20241121	174000	484720040	13900	13900	13900	13900	0
86	20241121	173900	484720040	13900	13900	13900	13900	0
87	20241121	173800	484720040	13900	13900	13900	13900	0
88	20241121	173700	484720040	13900	13900	13900	13900	0
89	20241121	173600	484720040	13900	13900	13900	13900	0
90	20241121	173500	484720040	13900	13900	13900	13900	0
91	20241121	173400	484720040	13900	13900	13900	13900	0
92	20241121	173300	484720040	13900	13900	13900	13900	1184
93	20241121	173200	484720040	13900	13900	13900	13900	0
94	20241121	173100	484720040	13900	13900	13900	13900	0
95	20241121	173000	484720040	13900	13900	13900	13900	0
96	20241121	172900	484720040	13900	13900	13900	13900	0
97	20241121	172800	484720040	13900	13900	13900	13900	0
98	20241121	172700	484720040	13900	13900	13900	13900	0
99	20241121	172600	484720040	13900	13900	13900	13900	0
100	20241121	172500	484720040	13900	13900	13900	13900	0
101	20241121	172400	484720040	13900	13900	13900	13900	0
102	20241121	172300	484720040	13900	13900	13900	13900	0
103	20241121	172200	484720040	13900	13900	13900	13900	0
104	20241121	172100	484720040	13900	13900	13900	13900	0
105	20241121	172000	484720040	13900	13900	13900	13900	0
106	20241121	171900	484720040	13900	13900	13900	13900	0
107	20241121	171800	484720040	13900	13900	13900	13900	0
108	20241121	171700	484720040	13900	13900	13900	13900	0
109	20241121	171600	484720040	13900	13900	13900	13900	0
110	20241121	171500	484720040	13900	13900	13900	13900	0
111	20241121	171400	484720040	13900	13900	13900	13900	0
112	20241121	171300	484720040	13900	13900	13900	13900	0
113	20241121	171200	484720040	13900	13900	13900	13900	0
114	20241121	171100	484720040	13900	13900	13900	13900	0
115	20241121	171000	484720040	13900	13900	13900	13900	0
116	20241121	170900	484720040	13900	13900	13900	13900	0
117	20241121	170800	484720040	13900	13900	13900	13900	0
118	20241121	170700	484720040	13900	13900	13900	13900	0
119	20241121	170600	484720040	13900	13900	13900	13900	0
120	20241121	170500	484720040	13900	13900	13900	13900	0
121	20241121	170400	484720040	13900	13900	13900	13900	0
122	20241121	170300	484720040	13900	13900	13900	13900	1184
123	20241121	170200	484720040	13900	13900	13900	13900	0
124	20241121	170100	484720040	13900	13900	13900	13900	0
125	20241121	170000	484720040	13900	13900	13900	13900	0
126	20241121	165900	484720040	13900	13900	13900	13900	0
127	20241121	165800	484720040	13900	13900	13900	13900	0
128	20241121	165700	484720040	13900	13900	13900	13900	0
129	20241121	165600	484720040	13900	13900	13900	13900	0
130	20241121	165500	484720040	13900	13900	13900	13900	0
131	20241121	165400	484720040	13900	13900	13900	13900	0
132	20241121	165300	484720040	13900	13900	13900	13900	0
133	20241121	165200	484720040	13900	13900	13900	13900	0
134	20241121	165100	484720040	13900	13900	13900	13900	0
135	20241121	165000	484720040	13900	13900	13900	13900	0
136	20241121	164900	484720040	13900	13900	13900	13900	0
137	20241121	164800	484720040	13900	13900	13900	13900	0
138	20241121	164700	484720040	13900	13900	13900	13900	0
139	20241121	164600	484720040	13900	13900	13900	13900	0
140	20241121	164500	484720040	13900	13900	13900	13900	0
141	20241121	164400	484720040	13900	13900	13900	13900	0
142	20241121	164300	484720040	13900	13900	13900	13900	0
143	20241121	164200	484720040	13900	13900	13900	13900	0
144	20241121	164100	484720040	13900	13900	13900	13900	0
145	20241121	164000	484720040	13900	13900	13900	13900	0
146	20241121	163900	484720040	13900	13900	13900	13900	0
147	20241121	163800	484720040	13900	13900	13900	13900	0
148	20241121	163700	484720040	13900	13900	13900	13900	0
149	20241121	163600	484720040	13900	13900	13900	13900	0
150	20241121	163500	484720040	13900	13900	13900	13900	0
151	20241121	163400	484720040	13900	13900	13900	13900	0
152	20241121	163300	484720040	13900	13900	13900	13900	1184
153	20241121	163200	484720040	13900	13900	13900	13900	0
154	20241121	163100	484720040	13900	13900	13900	13900	0
155	20241121	163000	484720040	13900	13900	13900	13900	0
156	20241121	162900	484720040	13900	13900	13900	13900	0
157	20241121	162800	484720040	13900	13900	13900	13900	0
158	20241121	162700	484720040	13900	13900	13900	13900	0
159	20241121	162600	484720040	13900	13900	13900	13900	0
160	20241121	162500	484720040	13900	13900	13900	13900	0
161	20241121	162400	484720040	13900	13900	13900	13900	0
162	20241121	162300	484720040	13900	13900	13900	13900	0
163	20241121	162200	484720040	13900	13900	13900	13900	0
164	20241121	162100	484720040	13900	13900	13900	13900	0
165	20241121	162000	484720040	13900	13900	13900	13900	0
166	20241121	161900	484720040	13900	13900	13900	13900	0
167	20241121	161800	484720040	13900	13900	13900	13900	0
168	20241121	161700	484720040	13900	13900	13900	13900	0
169	20241121	161600	484720040	13900	13900	13900	13900	0
170	20241121	161500	484720040	13900	13900	13900	13900	0
171	20241121	161400	484720040	13900	13900	13900	13900	0
172	20241121	161300	484720040	13900	13900	13900	13900	0
173	20241121	161200	484720040	13900	13900	13900	13900	0
174	20241121	161100	484720040	13900	13900	13900	13900	0
175	20241121	161000	484720040	13900	13900	13900	13900	0
176	20241121	160900	484720040	13900	13900	13900	13900	0
177	20241121	160800	484720040	13900	13900	13900	13900	0
178	20241121	160700	484720040	13900	13900	13900	13900	0
179	20241121	160600	484720040	13900	13900	13900	13900	0
180	20241121	160500	484720040	13900	13900	13900	13900	0
181	20241121	160400	484720040	13900	13900	13900	13900	0
182	20241121	160300	484720040	13900	13900	13900	13900	1184
183	20241121	160200	484720040	13900	13900	13900	13900	0
184	20241121	160100	484720040	13900	13900	13900	13900	0
185	20241121	160000	484720040	13900	13900	13900	13900	0
186	20241121	155900	484720040	13900	13900	13900	13900	0
187	20241121	155800	484720040	13900	13900	13900	13900	0
188	20241121	155700	484720040	13900	13900	13900	13900	0
189	20241121	155600	484720040	13900	13900	13900	13900	0
190	20241121	155500	484720040	13900	13900	13900	13900	0
191	20241121	155400	484720040	13900	13900	13900	13900	0
192	20241121	155300	484720040	13900	13900	13900	13900	0
193	20241121	155200	484720040	13900	13900	13900	13900	0
194	20241121	155100	484720040	13900	13900	13900	13900	0
195	20241121	155000	484720040	13900	13900	13900	13900	0
196	20241121	154900	484720040	13900	13900	13900	13900	0
197	20241121	154800	484720040	13900	13900	13900	13900	0
198	20241121	154700	484720040	13900	13900	13900	13900	0
199	20241121	154600	484720040	13900	13900	13900	13900	0
200	20241121	154500	484720040	13900	13900	13900	13900	0
201	20241121	154400	484720040	13900	13900	13900	13900	0
202	20241121	154300	484720040	13900	13900	13900	13900	0
203	20241121	154200	484720040	13900	13900	13900	13900	0
204	20241121	154100	484720040	13900	13900	13900	13900	0
205	20241121	154000	484720040	13900	13900	13900	13900	0
206	20241121	153900	484720040	13900	13900	13900	13900	0
207	20241121	153800	484720040	13900	13900	13900	13900	0
208	20241121	153700	484720040	13900	13900	13900	13900	0
209	20241121	153600	484720040	13900	13900	13900	13900	0
210	20241121	153500	484720040	13900	13900	13900	13900	0
211	20241121	153400	484720040	13900	13900	13900	13900	0
212	20241121	153300	484720040	13900	13900	13900	13900	1184
213	20241121	153200	484720040	13900	13900	13900	13900	0
214	20241121	153100	484720040	13900	13900	13900	13900	0
215	20241121	153000	484720040	13900	13900	13900	13900	1184
216	20241121	152900	468262440	13950	13950	13950	13950	0
217	20241121	152800	468262440	13950	13950	13950	13950	0
218	20241121	152700	468262440	13950	13950	13950	13950	0
219	20241121	152600	468262440	13950	13950	13950	13950	0
220	20241121	152500	468262440	13950	13950	13950	13950	0
221	20241121	152400	468262440	13950	13950	13950	13950	0
222	20241121	152300	468262440	13950	13950	13950	13950	0
223	20241121	152200	468262440	13950	13950	13950	13950	0
224	20241121	152100	468262440	13950	13950	13950	13950	0
225	20241121	152000	468262440	13950	13950	13950	13950	0
226	20241121	151900	468262440	13950	13900	13950	13900	379
227	20241121	151800	462993920	13900	13900	13900	13900	28
228	20241121	151700	462604720	13900	13910	13910	13900	35
229	20241121	151600	462117960	13910	13910	13920	13910	228
230	20241121	151500	458946280	13920	13910	13920	13910	14
231	20241121	151400	458751490	13910	13910	13910	13910	9
232	20241121	151300	458626300	13920	13910	13920	13910	21
233	20241121	151200	458334160	13920	13920	13920	13920	114
234	20241121	151100	456747280	13930	13930	13930	13930	14
235	20241121	151000	456552260	13920	13910	13920	13910	247
236	20241121	150900	453114130	13920	13920	13920	13920	6
237	20241121	150800	453030610	13920	13920	13920	13920	2
238	20241121	150700	453002770	13910	13910	13910	13910	201
239	20241121	150600	450206860	13910	13920	13920	13910	77
240	20241121	150500	449135520	13910	13910	13910	13910	0
241	20241121	150400	449135520	13910	13920	13920	13910	22
242	20241121	150300	448829440	13920	13910	13920	13910	52
243	20241121	150200	448105760	13910	13910	13910	13910	100
244	20241121	150100	446714760	13910	13910	13910	13910	9
245	20241121	150000	446589570	13920	13910	13920	13910	3
246	20241121	145900	446547830	13910	13910	13920	13910	255
247	20241121	145800	443000530	13920	13920	13920	13920	11
248	20241121	145700	442847410	13920	13920	13920	13920	4
249	20241121	145600	442791730	13920	13920	13920	13920	3
250	20241121	145500	442749970	13920	13920	13920	13920	1
251	20241121	145400	442736050	13920	13920	13920	13910	116
252	20241121	145300	441121970	13920	13920	13920	13920	33
253	20241121	145200	440662610	13920	13910	13920	13910	5
254	20241121	145100	440593030	13920	13920	13920	13920	5
255	20241121	145000	440523430	13920	13940	13940	13920	46
256	20241121	144900	439883040	13940	13950	13950	13940	64
257	20241121	144800	438990740	13980	13980	13980	13980	1
258	20241121	144700	438976760	13980	13920	13990	13920	486
259	20241121	144600	432204860	13920	13920	13920	13920	36
260	20241121	144500	431703740	13920	13910	13920	13910	93
261	20241121	144400	430409770	13920	13920	13930	13920	566
262	20241121	144300	422531040	13920	13920	13920	13920	41
263	20241121	144200	421960320	13930	13930	13930	13920	583
264	20241121	144100	413844930	13920	13920	13920	13920	459
265	20241121	144000	407455650	13920	13930	13930	13920	38
266	20241121	143900	406926410	13930	13930	13940	13930	110
267	20241121	143800	405394100	13940	13940	13940	13940	1
268	20241121	143700	405380160	13930	13930	13930	13930	9
269	20241121	143600	405254790	13930	13930	13940	13930	34
270	20241121	143500	404781160	13930	13930	13930	13930	11
271	20241121	143400	404627930	13930	13940	13940	13930	28
272	20241121	143300	404237870	13930	13940	13940	13930	13
273	20241121	143200	404056760	13940	13940	13940	13930	15
274	20241121	143100	403847780	13940	13940	13940	13940	17
275	20241121	143000	403610800	13940	13940	13940	13940	10
276	20241121	142900	403471400	13950	13940	13950	13940	10
277	20241121	142800	403331990	13950	13950	13950	13950	1
278	20241121	142700	403318040	13950	13950	13950	13950	0
279	20241121	142600	403318040	13950	13950	13950	13950	0
280	20241121	142500	403318040	13950	13990	13990	13950	13
281	20241121	142400	403136600	13940	13940	13940	13940	0
282	20241121	142300	403136600	13940	13930	13940	13930	40
283	20241121	142200	402579100	13940	13940	13940	13940	1
284	20241121	142100	402565160	13970	13970	13970	13970	3
285	20241121	142000	402523250	13930	13930	13930	13930	136
286	20241121	141900	400628770	13930	13930	13930	13930	101
287	20241121	141800	399221840	13920	13930	13930	13920	60
288	20241121	141700	398386130	13930	13930	13930	13930	17
289	20241121	141600	398149320	13930	13940	13940	13930	11
290	20241121	141500	397996080	13930	13930	13930	13930	9
291	20241121	141400	397870710	13930	13930	13930	13930	8
292	20241121	141300	397759270	13940	13930	13940	13930	11
293	20241121	141200	397606030	13940	13930	13940	13930	16
294	20241121	141100	397383060	13940	13940	13940	13940	5
295	20241121	141000	397313360	13940	13940	13940	13940	18
296	20241121	140900	397062440	13970	13970	13970	13970	2
297	20241121	140800	397034500	13970	13970	13970	13970	2
298	20241121	140700	397006560	13930	13930	13930	13930	0
299	20241121	140600	397006560	13930	13930	13930	13930	601
300	20241121	140500	388634630	13930	13930	13930	13930	78
301	20241121	140400	387548090	13930	13930	13930	13930	10
302	20241121	140300	387408790	13940	13940	13940	13930	28
303	20241121	140200	387018550	13940	13930	13940	13930	10
304	20241121	140100	386879240	13940	13940	13940	13940	0
305	20241121	140000	386879240	13940	13960	13960	13930	740
306	20241121	135900	376565450	13950	13950	13950	13950	0
307	20241121	135800	376565450	13950	13950	13950	13950	0
308	20241121	135700	376565450	13950	13960	13960	13950	42
309	20241121	135600	375979310	13950	13960	13960	13950	41
310	20241121	135500	375407020	13950	13950	13950	13950	29
311	20241121	135400	375002470	13960	13960	13960	13960	47
312	20241121	135300	374346350	13960	13970	13970	13960	12
313	20241121	135200	374178770	13970	13970	13970	13960	3
314	20241121	135100	374136870	13960	13960	13960	13960	9
315	20241121	135000	374011230	13960	13960	13960	13960	8
316	20241121	134900	373899550	13970	13970	13970	13960	10
317	20241121	134800	373759930	13960	13970	13970	13960	11
318	20241121	134700	373606350	13960	13960	13960	13960	0
319	20241121	134600	373606350	13960	13950	13960	13950	43
320	20241121	134500	373006090	13950	13960	13960	13950	16
321	20241121	134400	372782830	13950	13960	13960	13950	11
322	20241121	134300	372629370	13950	13950	13950	13950	16
323	20241121	134200	372406170	13960	13960	13960	13960	1
324	20241121	134100	372392210	13950	13950	13950	13950	9
325	20241121	134000	372266660	13950	13960	13960	13950	11
326	20241121	133900	372113190	13960	13960	13960	13960	1
327	20241121	133800	372099230	13950	13950	13950	13950	61
328	20241121	133700	371248280	13940	13950	13960	13940	78
329	20241121	133600	370160600	13960	13960	13960	13960	2
330	20241121	133500	370132680	13950	13950	13950	13950	43
331	20241121	133400	369532830	13940	13940	13940	13940	9
332	20241121	133300	369407370	13950	13950	13950	13950	24
333	20241121	133200	369072570	13950	13950	13950	13950	6
334	20241121	133100	368988870	13950	13950	13950	13950	40
335	20241121	133000	368430870	13950	13980	13980	13950	29
336	20241121	132900	368026070	13980	13990	13990	13980	21
337	20241121	132800	367732300	14040	13960	14040	13960	55
338	20241121	132700	366962310	13960	13960	13960	13960	0
339	20241121	132600	366962310	13960	13960	13960	13950	46
340	20241121	132500	366320180	13960	13960	13960	13960	7
341	20241121	132400	366222460	13960	13970	13970	13960	11
342	20241121	132300	366068880	13960	13960	13960	13960	9
343	20241121	132200	365943240	13970	13970	13970	13970	12
344	20241121	132100	365775600	13980	13980	13980	13980	4
345	20241121	132000	365719680	13980	13960	13980	13960	48
346	20241121	131900	365049190	13970	13970	13970	13960	15
347	20241121	131800	364839740	13960	13970	13970	13960	11
348	20241121	131700	364686170	13960	13960	13960	13960	9
349	20241121	131600	364560530	13960	13970	13970	13960	15
350	20241121	131500	364351120	13970	13970	13970	13970	2
351	20241121	131400	364323180	13950	13950	13950	13950	18
352	20241121	131300	364072080	13950	13950	13950	13950	24
353	20241121	131200	363737280	13940	13940	13940	13940	8
354	20241121	131100	363625760	13950	13950	13950	13950	64
355	20241121	131000	362732960	13950	13950	13950	13950	9
356	20241121	130900	362607410	13950	13970	13970	13950	25
357	20241121	130800	362258510	13970	13970	13970	13970	9
358	20241121	130700	362132780	13970	13970	13970	13970	10
359	20241121	130600	361993080	13970	13960	13970	13960	35
360	20241121	130500	361504410	13980	14000	14000	13980	23
361	20241121	130400	361182670	14000	14000	14000	14000	17
362	20241121	130300	360944670	14000	14010	14010	14000	11
363	20241121	130200	360790650	14020	14040	14040	14020	14
364	20241121	130100	360594330	14040	14010	14040	14010	8
365	20241121	130000	360482070	14000	14000	14000	14000	37
366	20241121	125900	359964070	14000	14000	14000	14000	10
367	20241121	125800	359824070	14100	13990	14100	13990	54
368	20241121	125700	359066910	13970	13970	13970	13970	22
369	20241121	125600	358759570	13970	13970	13970	13970	0
370	20241121	125500	358759570	13970	13980	13980	13970	43
371	20241121	125400	358158830	13970	13970	13970	13970	1
372	20241121	125300	358144860	13970	13970	13970	13970	1
373	20241121	125200	358130890	13970	13940	13970	13940	35
374	20241121	125100	357642700	13950	13950	13950	13950	0
375	20241121	125000	357642700	13950	13950	13950	13950	4
376	20241121	124900	357586900	13950	13950	13950	13950	27
377	20241121	124800	357210250	13950	13950	13950	13950	18
378	20241121	124700	356959150	13940	13940	13940	13940	9
379	20241121	124600	356833690	13940	13940	13950	13940	29
380	20241121	124500	356429410	13950	13950	13950	13950	1
381	20241121	124400	356415460	13950	13950	13950	13950	2
382	20241121	124300	356387560	13950	13950	13950	13950	39
383	20241121	124200	355843510	13940	13950	13950	13940	15
384	20241121	124100	355634350	13960	13960	13960	13960	0
385	20241121	124000	355634350	13960	13970	13970	13960	13
386	20241121	123900	355452840	13970	13950	13970	13950	4
387	20241121	123800	355397020	13960	13960	13960	13960	0
388	20241121	123700	355397020	13960	13960	13960	13960	1
389	20241121	123600	355383060	13960	13960	13960	13960	9
390	20241121	123500	355257420	13950	13950	13950	13950	42
391	20241121	123400	354671520	13950	13940	13950	13940	74
392	20241121	123300	353639820	13930	13930	13930	13930	8
393	20241121	123200	353528380	13940	13930	13940	13930	19
394	20241121	123100	353263700	13930	13930	13930	13930	8
395	20241121	123000	353152260	13930	13930	13930	13930	9
396	20241121	122900	353026890	13940	13930	13940	13930	10
397	20241121	122800	352887580	13930	13930	13930	13930	10
398	20241121	122700	352748280	13930	13930	13930	13930	2
399	20241121	122600	352720420	13930	13950	13980	13930	14
400	20241121	122500	352525300	13950	13960	13960	13950	3
401	20241121	122400	352483440	13910	13910	13910	13910	0
402	20241121	122300	352483440	13910	13910	13910	13910	0
403	20241121	122200	352483440	13910	13910	13910	13910	8
404	20241121	122100	352372160	13900	13900	13900	13900	28
405	20241121	122000	351982960	13900	13900	13900	13900	0
406	20241121	121900	351982960	13900	13900	13900	13900	11
407	20241121	121800	351830060	13880	13900	13900	13880	36
408	20241121	121700	351329860	13900	13900	13900	13900	23
409	20241121	121600	351010160	13900	13910	13910	13890	320
410	20241121	121500	346565200	13900	13900	13900	13900	9
411	20241121	121400	346440100	13900	13900	13900	13900	0
412	20241121	121300	346440100	13900	13930	13930	13900	15
413	20241121	121200	346231480	13920	13920	13920	13920	0
414	20241121	121100	346231480	13920	13920	13920	13920	10
415	20241121	121000	346092280	13990	13990	13990	13990	0
416	20241121	120900	346092280	13990	13950	14000	13950	39
417	20241121	120800	345547420	13890	13890	13890	13890	0
418	20241121	120700	345547420	13890	13890	13890	13890	125
419	20241121	120600	343811170	13890	13890	13890	13890	2
420	20241121	120500	343783390	13890	13880	13890	13880	119
421	20241121	120400	342130680	13890	13890	13890	13890	83
422	20241121	120300	340977810	13890	13900	13900	13890	174
423	20241121	120200	338560940	13890	13890	13890	13890	25
424	20241121	120100	338213690	13900	13890	13900	13890	241
425	20241121	120000	334865990	13900	13900	13900	13900	2
426	20241121	115900	334838190	13900	13900	13900	13900	39
427	20241121	115800	334296090	13900	13890	13900	13890	19
428	20241121	115700	334032090	13890	13900	13900	13890	53
429	20241121	115600	333295720	13900	13890	13900	13890	30
430	20241121	115500	332879010	13890	13890	13900	13890	43
431	20241121	115400	332281730	13900	13900	13900	13900	50
432	20241121	115300	331586730	13900	13900	13900	13900	15
433	20241121	115200	331378230	13900	13900	13900	13900	170
434	20241121	115100	329015230	13900	13900	13900	13900	100
435	20241121	115000	327625230	13890	13890	13890	13890	8
436	20241121	114900	327514110	13890	13910	13910	13890	101
437	20241121	114800	326110540	13910	13910	13910	13910	9
438	20241121	114700	325985350	13900	13900	13900	13900	3
439	20241121	114600	325943650	13910	13930	13930	13910	75
440	20241121	114500	324900350	13910	13910	13910	13910	1
441	20241121	114400	324886440	13900	13900	13900	13900	1
442	20241121	114300	324872540	13900	13890	13900	13890	195
443	20241121	114200	322163490	13890	13880	13890	13880	453
444	20241121	114100	315871390	13880	13890	13890	13880	34
445	20241121	114000	315399200	13890	13890	13890	13890	0
446	20241121	113900	315399200	13890	13890	13890	13890	1
447	20241121	113800	315385310	13900	13900	13900	13900	0
448	20241121	113700	315385310	13900	13900	13900	13900	0
449	20241121	113600	315385310	13900	13880	13900	13880	250
450	20241121	113500	311915210	13880	13880	13880	13880	20
451	20241121	113400	311637610	13880	13880	13880	13880	278
452	20241121	113300	307778970	13880	13880	13880	13880	1
453	20241121	113200	307765090	13880	13880	13880	13880	32
454	20241121	113100	307320930	13880	13880	13880	13880	15
455	20241121	113000	307112730	13880	13880	13880	13880	1
456	20241121	112900	307098850	13880	13880	13880	13880	30
457	20241121	112800	306682450	13880	13880	13880	13870	228
458	20241121	112700	303517890	13870	13880	13880	13870	40
459	20241121	112600	302962790	13880	13890	13890	13880	399
460	20241121	112500	297424510	13890	13890	13890	13890	1
461	20241121	112400	297410620	13890	13890	13890	13890	59
462	20241121	112300	296591110	13890	13890	13890	13890	6
463	20241121	112200	296507770	13890	13890	13890	13890	92
464	20241121	112100	295229890	13890	13890	13890	13880	157
465	20241121	112000	293050660	13890	13890	13890	13880	79
466	20241121	111900	291953890	13890	13890	13890	13890	2
467	20241121	111800	291926110	13890	13890	13890	13890	41
468	20241121	111700	291356620	13890	13890	13890	13890	268
469	20241121	111600	287634100	13890	13890	13890	13880	39
470	20241121	111500	287092420	13890	13890	13890	13890	186
471	20241121	111400	284508880	13890	13890	13890	13880	27
472	20241121	111300	284133860	13890	13890	13890	13880	254
473	20241121	111200	280606840	13890	13890	13890	13890	20
474	20241121	111100	280329040	13890	13890	13890	13880	164
475	20241121	111000	278051410	13890	13890	13890	13890	5
476	20241121	110900	277981960	13890	13880	13890	13880	189
477	20241121	110800	275358420	13880	13890	13890	13880	10
478	20241121	110700	275219610	13890	13890	13890	13890	13
479	20241121	110600	275039040	13890	13900	13900	13880	126
480	20241121	110500	273288980	13890	13900	13900	13890	62
481	20241121	110400	272427700	13910	13900	13910	13890	546
482	20241121	110300	264839620	13910	13910	13910	13910	101
483	20241121	110200	263434710	13910	13920	13920	13900	279
484	20241121	110100	259554010	13920	13920	13920	13920	7
485	20241121	110000	259456570	13920	13920	13920	13920	14
486	20241121	105900	259261690	13920	13920	13920	13920	1
487	20241121	105800	259247770	13910	13910	13910	13910	0
488	20241121	105700	259247770	13910	13920	13920	13910	150
489	20241121	105600	257160570	13920	13920	13920	13910	14
490	20241121	105500	256965790	13920	13930	13930	13920	87
491	20241121	105400	255754230	13930	13930	13930	13930	1
492	20241121	105300	255740300	13910	13910	13910	13910	418
493	20241121	105200	249925920	13910	13910	13910	13910	24
494	20241121	105100	249592080	13910	13920	13920	13900	349
495	20241121	105000	244739360	13930	13920	13940	13920	25
496	20241121	104900	244391170	13930	13940	13940	13930	2
497	20241121	104800	244363300	13920	13920	13920	13920	201
498	20241121	104700	241565380	13920	13920	13920	13920	28
499	20241121	104600	241175620	13920	13920	13920	13920	21
500	20241121	104500	240883300	13920	13920	13920	13920	3
501	20241121	104400	240841540	13920	13930	13930	13920	35
502	20241121	104300	240354310	13920	13920	13920	13920	148
503	20241121	104200	238294150	13920	13920	13920	13920	21
504	20241121	104100	238001830	13910	13910	13910	13910	275
505	20241121	104000	234176580	13910	13910	13910	13910	109
506	20241121	103900	232660390	13910	13910	13910	13910	103
507	20241121	103800	231227660	13910	13910	13910	13910	8
508	20241121	103700	231116380	13910	13910	13910	13910	200
509	20241121	103600	228334380	13910	13940	13940	13900	877
510	20241121	103500	216123660	13930	13950	13950	13930	432
511	20241121	103400	210103570	13950	13950	13950	13940	79
512	20241121	103300	209001770	13950	13950	13950	13950	84
513	20241121	103200	207829970	13950	13950	13950	13950	53
514	20241121	103100	207090620	13950	13950	13950	13950	7
515	20241121	103000	206992970	13950	13940	13950	13940	732
516	20241121	102900	196788560	13940	13940	13940	13940	52
517	20241121	102800	196063680	13940	13950	13950	13940	217
518	20241121	102700	193038640	13950	13950	13950	13950	1
519	20241121	102600	193024690	13950	13950	13950	13950	27
520	20241121	102500	192648040	13950	13950	13950	13950	45
521	20241121	102400	192020290	13940	13940	13940	13940	100
522	20241121	102300	190626290	13940	13970	13970	13940	500
523	20241121	102200	183652350	13970	13970	13970	13970	20
524	20241121	102100	183372950	13970	13970	13970	13970	18
525	20241121	102000	183121490	13970	13970	13970	13970	10
526	20241121	101900	182981790	13970	13970	13970	13970	27
527	20241121	101800	182604600	13980	13980	13980	13980	12
528	20241121	101700	182436840	13960	13960	13960	13960	0
529	20241121	101600	182436840	13960	13950	13960	13950	588
530	20241121	101500	174233780	13950	13980	13980	13930	2328
531	20241121	101400	141755980	13980	14000	14020	13980	50
532	20241121	101300	141056150	13970	14030	14030	13970	3935
533	20241121	101200	85945910	14030	14030	14030	14030	0
534	20241121	101100	85945910	14030	14030	14030	14030	218
535	20241121	101000	82887370	14030	14030	14030	14030	10
536	20241121	100900	82747070	14030	14030	14030	14030	2
537	20241121	100800	82719010	14030	14030	14030	14030	52
538	20241121	100700	81989450	14030	14050	14050	14020	363
539	20241121	100600	76895170	14050	14070	14070	14050	121
540	20241121	100500	75194260	14070	14070	14070	14070	0
541	20241121	100400	75194260	14070	14070	14070	14070	0
542	20241121	100300	75194260	14070	14140	14140	14070	20
543	20241121	100200	74912420	14140	14140	14140	14140	0
544	20241121	100100	74912420	14140	14080	14140	14080	380
545	20241121	100000	69539460	14080	14080	14160	14080	34
546	20241121	095900	69059060	14160	14050	14160	14050	147
547	20241121	095800	66993600	14050	14050	14050	14050	0
548	20241121	095700	66993600	14050	14050	14050	14050	17
549	20241121	095600	66754750	14050	14040	14050	14040	161
550	20241121	095500	64494220	14040	14030	14040	14030	217
551	20241121	095400	61449700	14030	14030	14040	14030	38
552	20241121	095300	60916200	14000	14000	14000	14000	0
553	20241121	095200	60916200	14000	14040	14050	14000	258
554	20241121	095100	57300950	14050	14070	14070	14050	1145
555	20241121	095000	41207460	14070	14100	14100	14070	124
556	20241121	094900	39462350	14110	14120	14120	14110	15
557	20241121	094800	39250600	14090	14090	14090	14090	0
558	20241121	094700	39250600	14090	14090	14090	14090	0
559	20241121	094600	39250600	14090	14090	14090	14090	1
560	20241121	094500	39236510	14120	14120	14120	14120	9
561	20241121	094400	39109430	14070	14110	14110	14070	394
562	20241121	094300	33563040	14120	14120	14120	14120	10
563	20241121	094200	33421840	14120	14120	14120	14120	11
564	20241121	094100	33266520	14080	14100	14120	14080	214
565	20241121	094000	30249280	14100	14100	14100	14100	0
566	20241121	093900	30249280	14100	14120	14120	14090	6
567	20241121	093800	30164660	14080	14100	14100	14080	434
568	20241121	093700	24046700	14130	14120	14130	14110	216
569	20241121	093600	20998810	14120	14120	14120	14120	21
570	20241121	093500	20702290	14120	14130	14130	14120	12
571	20241121	093400	20532790	14140	14170	14170	14140	10
572	20241121	093300	20391320	14170	14170	14170	14170	0
573	20241121	093200	20391320	14170	14170	14170	14170	0
574	20241121	093100	20391320	14170	14170	14170	14170	0
575	20241121	093000	20391320	14170	14170	14170	14170	2
576	20241121	092900	20362980	14110	14110	14110	14110	0
577	20241121	092800	20362980	14110	14110	14110	14110	13
578	20241121	092700	20179550	14110	14110	14110	14110	10
579	20241121	092600	20038450	14110	14110	14110	14110	0
580	20241121	092500	20038450	14110	14110	14110	14110	0
581	20241121	092400	20038450	14110	14110	14110	14110	2
582	20241121	092300	20010230	14100	14100	14100	14100	0
583	20241121	092200	20010230	14100	14100	14100	14100	0
584	20241121	092100	20010230	14100	14100	14100	14100	0
585	20241121	092000	20010230	14100	14100	14100	14100	0
586	20241121	091900	20010230	14100	14100	14100	14100	0
587	20241121	091800	20010230	14100	14100	14100	14100	2
588	20241121	091700	19982030	14090	14090	14090	14090	0
589	20241121	091600	19982030	14090	14090	14090	14090	0
590	20241121	091500	19982030	14090	14090	14090	14090	0
591	20241121	091400	19982030	14090	14090	14090	14090	0
592	20241121	091300	19982030	14090	14090	14090	14090	0
593	20241121	091200	19982030	14090	14100	14100	14090	8
594	20241121	091100	19869290	14100	14200	14200	14080	872
595	20241121	091000	7549570	14180	14180	14180	14180	2
596	20241121	090900	7521210	14130	14130	14130	14130	0
597	20241121	090800	7521210	14130	14130	14130	14130	0
598	20241121	090700	7521210	14130	14160	14160	14130	201
599	20241121	090600	4677660	14250	14250	14250	14250	0
600	20241121	090500	4677660	14250	14250	14250	14250	0
601	20241121	090400	4677660	14250	14250	14250	14250	0
602	20241121	090300	4677660	14250	14160	14250	14160	3
603	20241121	090200	4635090	14280	14280	14280	14280	3
604	20241121	090100	4592250	14130	14130	14130	14130	0
605	20241121	090000	4592250	14130	14130	14130	14130	325