KissMeData/036220/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191700	262960720	11580	11580	11580	11580	177
3	20241113	191600	262960720	11580	11580	11580	11580	0
4	20241113	191500	262960720	11580	11580	11580	11580	0
5	20241113	191400	262960720	11580	11580	11580	11580	0
6	20241113	191300	262960720	11580	11580	11580	11580	0
7	20241113	191200	262960720	11580	11580	11580	11580	0
8	20241113	191100	262960720	11580	11580	11580	11580	0
9	20241113	191000	262960720	11580	11580	11580	11580	0
10	20241113	190900	262960720	11580	11580	11580	11580	0
11	20241113	190800	262960720	11580	11580	11580	11580	0
12	20241113	190700	262960720	11580	11580	11580	11580	0
13	20241113	190600	262960720	11580	11580	11580	11580	0
14	20241113	190500	262960720	11580	11580	11580	11580	0
15	20241113	190400	262960720	11580	11580	11580	11580	0
16	20241113	190300	262960720	11580	11580	11580	11580	0
17	20241113	190200	262960720	11580	11580	11580	11580	0
18	20241113	190100	262960720	11580	11580	11580	11580	0
19	20241113	190000	262960720	11580	11580	11580	11580	0
20	20241113	185900	262960720	11580	11580	11580	11580	0
21	20241113	185800	262960720	11580	11580	11580	11580	0
22	20241113	185700	262960720	11580	11580	11580	11580	0
23	20241113	185600	262960720	11580	11580	11580	11580	0
24	20241113	185500	262960720	11580	11580	11580	11580	0
25	20241113	185400	262960720	11580	11580	11580	11580	0
26	20241113	185300	262960720	11580	11580	11580	11580	0
27	20241113	185200	262960720	11580	11580	11580	11580	0
28	20241113	185100	262960720	11580	11580	11580	11580	0
29	20241113	185000	262960720	11580	11580	11580	11580	0
30	20241113	184900	262960720	11580	11580	11580	11580	0
31	20241113	184800	262960720	11580	11580	11580	11580	0
32	20241113	184700	262960720	11580	11580	11580	11580	177
33	20241113	184600	262960720	11580	11580	11580	11580	0
34	20241113	184500	262960720	11580	11580	11580	11580	0
35	20241113	184400	262960720	11580	11580	11580	11580	0
36	20241113	184300	262960720	11580	11580	11580	11580	0
37	20241113	184200	262960720	11580	11580	11580	11580	0
38	20241113	184100	262960720	11580	11580	11580	11580	0
39	20241113	184000	262960720	11580	11580	11580	11580	0
40	20241113	183900	262960720	11580	11580	11580	11580	0
41	20241113	183800	262960720	11580	11580	11580	11580	0
42	20241113	183700	262960720	11580	11580	11580	11580	0
43	20241113	183600	262960720	11580	11580	11580	11580	0
44	20241113	183500	262960720	11580	11580	11580	11580	0
45	20241113	183400	262960720	11580	11580	11580	11580	0
46	20241113	183300	262960720	11580	11580	11580	11580	0
47	20241113	183200	262960720	11580	11580	11580	11580	0
48	20241113	183100	262960720	11580	11580	11580	11580	0
49	20241113	183000	262960720	11580	11580	11580	11580	0
50	20241113	182900	262960720	11580	11580	11580	11580	0
51	20241113	182800	262960720	11580	11580	11580	11580	0
52	20241113	182700	262960720	11580	11580	11580	11580	0
53	20241113	182600	262960720	11580	11580	11580	11580	0
54	20241113	182500	262960720	11580	11580	11580	11580	0
55	20241113	182400	262960720	11580	11580	11580	11580	0
56	20241113	182300	262960720	11580	11580	11580	11580	0
57	20241113	182200	262960720	11580	11580	11580	11580	0
58	20241113	182100	262960720	11580	11580	11580	11580	0
59	20241113	182000	262960720	11580	11580	11580	11580	0
60	20241113	181900	262960720	11580	11580	11580	11580	0
61	20241113	181800	262960720	11580	11580	11580	11580	0
62	20241113	181700	262960720	11580	11580	11580	11580	177
63	20241113	181600	262960720	11580	11580	11580	11580	0
64	20241113	181500	262960720	11580	11580	11580	11580	0
65	20241113	181400	262960720	11580	11580	11580	11580	0
66	20241113	181300	262960720	11580	11580	11580	11580	0
67	20241113	181200	262960720	11580	11580	11580	11580	0
68	20241113	181100	262960720	11580	11580	11580	11580	0
69	20241113	181000	262960720	11580	11580	11580	11580	0
70	20241113	180900	262960720	11580	11580	11580	11580	0
71	20241113	180800	262960720	11580	11580	11580	11580	0
72	20241113	180700	262960720	11580	11580	11580	11580	0
73	20241113	180600	262960720	11580	11580	11580	11580	0
74	20241113	180500	262960720	11580	11580	11580	11580	0
75	20241113	180400	262960720	11580	11580	11580	11580	0
76	20241113	180300	262960720	11580	11580	11580	11580	0
77	20241113	180200	262960720	11580	11580	11580	11580	0
78	20241113	180100	262960720	11580	11580	11580	11580	0
79	20241113	180000	262960720	11580	11580	11580	11580	0
80	20241113	175900	262960720	11580	11580	11580	11580	0
81	20241113	175800	262960720	11580	11580	11580	11580	0
82	20241113	175700	262960720	11580	11580	11580	11580	0
83	20241113	175600	262960720	11580	11580	11580	11580	0
84	20241113	175500	262960720	11580	11580	11580	11580	0
85	20241113	175400	262960720	11580	11580	11580	11580	0
86	20241113	175300	262960720	11580	11580	11580	11580	0
87	20241113	175200	262960720	11580	11580	11580	11580	0
88	20241113	175100	262960720	11580	11580	11580	11580	0
89	20241113	175000	262960720	11580	11580	11580	11580	0
90	20241113	174900	262960720	11580	11580	11580	11580	0
91	20241113	174800	262960720	11580	11580	11580	11580	0
92	20241113	174700	262960720	11580	11580	11580	11580	177
93	20241113	174600	262960720	11580	11580	11580	11580	0
94	20241113	174500	262960720	11580	11580	11580	11580	0
95	20241113	174400	262960720	11580	11580	11580	11580	0
96	20241113	174300	262960720	11580	11580	11580	11580	0
97	20241113	174200	262960720	11580	11580	11580	11580	0
98	20241113	174100	262960720	11580	11580	11580	11580	0
99	20241113	174000	262960720	11580	11580	11580	11580	0
100	20241113	173900	262960720	11580	11580	11580	11580	0
101	20241113	173800	262960720	11580	11580	11580	11580	0
102	20241113	173700	262960720	11580	11580	11580	11580	0
103	20241113	173600	262960720	11580	11580	11580	11580	0
104	20241113	173500	262960720	11580	11580	11580	11580	0
105	20241113	173400	262960720	11580	11580	11580	11580	0
106	20241113	173300	262960720	11580	11580	11580	11580	0
107	20241113	173200	262960720	11580	11580	11580	11580	0
108	20241113	173100	262960720	11580	11580	11580	11580	0
109	20241113	173000	262960720	11580	11580	11580	11580	0
110	20241113	172900	262960720	11580	11580	11580	11580	0
111	20241113	172800	262960720	11580	11580	11580	11580	0
112	20241113	172700	262960720	11580	11580	11580	11580	0
113	20241113	172600	262960720	11580	11580	11580	11580	0
114	20241113	172500	262960720	11580	11580	11580	11580	0
115	20241113	172400	262960720	11580	11580	11580	11580	0
116	20241113	172300	262960720	11580	11580	11580	11580	0
117	20241113	172200	262960720	11580	11580	11580	11580	0
118	20241113	172100	262960720	11580	11580	11580	11580	0
119	20241113	172000	262960720	11580	11580	11580	11580	0
120	20241113	171900	262960720	11580	11580	11580	11580	0
121	20241113	171800	262960720	11580	11580	11580	11580	0
122	20241113	171700	262960720	11580	11580	11580	11580	177
123	20241113	171600	262960720	11580	11580	11580	11580	0
124	20241113	171500	262960720	11580	11580	11580	11580	0
125	20241113	171400	262960720	11580	11580	11580	11580	0
126	20241113	171300	262960720	11580	11580	11580	11580	0
127	20241113	171200	262960720	11580	11580	11580	11580	0
128	20241113	171100	262960720	11580	11580	11580	11580	0
129	20241113	171000	262960720	11580	11580	11580	11580	0
130	20241113	170900	262960720	11580	11580	11580	11580	0
131	20241113	170800	262960720	11580	11580	11580	11580	0
132	20241113	170700	262960720	11580	11580	11580	11580	0
133	20241113	170600	262960720	11580	11580	11580	11580	0
134	20241113	170500	262960720	11580	11580	11580	11580	0
135	20241113	170400	262960720	11580	11580	11580	11580	0
136	20241113	170300	262960720	11580	11580	11580	11580	0
137	20241113	170200	262960720	11580	11580	11580	11580	0
138	20241113	170100	262960720	11580	11580	11580	11580	0
139	20241113	170000	262960720	11580	11580	11580	11580	0
140	20241113	165900	262960720	11580	11580	11580	11580	0
141	20241113	165800	262960720	11580	11580	11580	11580	0
142	20241113	165700	262960720	11580	11580	11580	11580	0
143	20241113	165600	262960720	11580	11580	11580	11580	0
144	20241113	165500	262960720	11580	11580	11580	11580	0
145	20241113	165400	262960720	11580	11580	11580	11580	0
146	20241113	165300	262960720	11580	11580	11580	11580	0
147	20241113	165200	262960720	11580	11580	11580	11580	0
148	20241113	165100	262960720	11580	11580	11580	11580	0
149	20241113	165000	262960720	11580	11580	11580	11580	0
150	20241113	164900	262960720	11580	11580	11580	11580	0
151	20241113	164800	262960720	11580	11580	11580	11580	0
152	20241113	164700	262960720	11580	11580	11580	11580	177
153	20241113	164600	262960720	11580	11580	11580	11580	0
154	20241113	164500	262960720	11580	11580	11580	11580	0
155	20241113	164400	262960720	11580	11580	11580	11580	0
156	20241113	164300	262960720	11580	11580	11580	11580	0
157	20241113	164200	262960720	11580	11580	11580	11580	0
158	20241113	164100	262960720	11580	11580	11580	11580	0
159	20241113	164000	262960720	11580	11580	11580	11580	0
160	20241113	163900	262960720	11580	11580	11580	11580	0
161	20241113	163800	262960720	11580	11580	11580	11580	0
162	20241113	163700	262960720	11580	11580	11580	11580	0
163	20241113	163600	262960720	11580	11580	11580	11580	0
164	20241113	163500	262960720	11580	11580	11580	11580	0
165	20241113	163400	262960720	11580	11580	11580	11580	0
166	20241113	163300	262960720	11580	11580	11580	11580	0
167	20241113	163200	262960720	11580	11580	11580	11580	0
168	20241113	163100	262960720	11580	11580	11580	11580	0
169	20241113	163000	262960720	11580	11580	11580	11580	0
170	20241113	162900	262960720	11580	11580	11580	11580	0
171	20241113	162800	262960720	11580	11580	11580	11580	0
172	20241113	162700	262960720	11580	11580	11580	11580	0
173	20241113	162600	262960720	11580	11580	11580	11580	0
174	20241113	162500	262960720	11580	11580	11580	11580	0
175	20241113	162400	262960720	11580	11580	11580	11580	0
176	20241113	162300	262960720	11580	11580	11580	11580	0
177	20241113	162200	262960720	11580	11580	11580	11580	0
178	20241113	162100	262960720	11580	11580	11580	11580	0
179	20241113	162000	262960720	11580	11580	11580	11580	0
180	20241113	161900	262960720	11580	11580	11580	11580	0
181	20241113	161800	262960720	11580	11580	11580	11580	0
182	20241113	161700	262960720	11580	11580	11580	11580	177
183	20241113	161600	262960720	11580	11580	11580	11580	0
184	20241113	161500	262960720	11580	11580	11580	11580	0
185	20241113	161400	262960720	11580	11580	11580	11580	0
186	20241113	161300	262960720	11580	11580	11580	11580	0
187	20241113	161200	262960720	11580	11580	11580	11580	0
188	20241113	161100	262960720	11580	11580	11580	11580	0
189	20241113	161000	262960720	11580	11580	11580	11580	0
190	20241113	160900	262960720	11580	11580	11580	11580	0
191	20241113	160800	262960720	11580	11580	11580	11580	0
192	20241113	160700	262960720	11580	11580	11580	11580	0
193	20241113	160600	262960720	11580	11580	11580	11580	0
194	20241113	160500	262960720	11580	11580	11580	11580	0
195	20241113	160400	262960720	11580	11580	11580	11580	0
196	20241113	160300	262960720	11580	11580	11580	11580	0
197	20241113	160200	262960720	11580	11580	11580	11580	0
198	20241113	160100	262960720	11580	11580	11580	11580	0
199	20241113	160000	262960720	11580	11580	11580	11580	0
200	20241113	155900	262960720	11580	11580	11580	11580	0
201	20241113	155800	262960720	11580	11580	11580	11580	0
202	20241113	155700	262960720	11580	11580	11580	11580	0
203	20241113	155600	262960720	11580	11580	11580	11580	0
204	20241113	155500	262960720	11580	11580	11580	11580	0
205	20241113	155400	262960720	11580	11580	11580	11580	0
206	20241113	155300	262960720	11580	11580	11580	11580	0
207	20241113	155200	262960720	11580	11580	11580	11580	0
208	20241113	155100	262960720	11580	11580	11580	11580	0
209	20241113	155000	262960720	11580	11580	11580	11580	0
210	20241113	154900	262960720	11580	11580	11580	11580	0
211	20241113	154800	262960720	11580	11580	11580	11580	0
212	20241113	154700	262960720	11580	11580	11580	11580	177
213	20241113	154600	262960720	11580	11580	11580	11580	0
214	20241113	154500	262960720	11580	11580	11580	11580	0
215	20241113	154400	262960720	11580	11580	11580	11580	0
216	20241113	154300	262960720	11580	11580	11580	11580	0
217	20241113	154200	262960720	11580	11580	11580	11580	0
218	20241113	154100	262960720	11580	11580	11580	11580	0
219	20241113	154000	262960720	11580	11580	11580	11580	0
220	20241113	153900	262960720	11580	11580	11580	11580	0
221	20241113	153800	262960720	11580	11580	11580	11580	0
222	20241113	153700	262960720	11580	11580	11580	11580	0
223	20241113	153600	262960720	11580	11580	11580	11580	0
224	20241113	153500	262960720	11580	11580	11580	11580	0
225	20241113	153400	262960720	11580	11580	11580	11580	0
226	20241113	153300	262960720	11580	11580	11580	11580	0
227	20241113	153200	262960720	11580	11580	11580	11580	0
228	20241113	153100	262960720	11580	11580	11580	11580	0
229	20241113	153000	262960720	11580	11580	11580	11580	177
230	20241113	152900	260911060	11650	11650	11650	11650	0
231	20241113	152800	260911060	11650	11650	11650	11650	0
232	20241113	152700	260911060	11650	11650	11650	11650	0
233	20241113	152600	260911060	11650	11650	11650	11650	0
234	20241113	152500	260911060	11650	11650	11650	11650	0
235	20241113	152400	260911060	11650	11650	11650	11650	0
236	20241113	152300	260911060	11650	11650	11650	11650	0
237	20241113	152200	260911060	11650	11650	11650	11650	0
238	20241113	152100	260911060	11650	11650	11650	11650	0
239	20241113	152000	260911060	11650	11650	11650	11650	0
240	20241113	151900	260911060	11650	11650	11650	11650	0
241	20241113	151800	260911060	11650	11650	11650	11650	1
242	20241113	151700	260899410	11580	11580	11580	11580	0
243	20241113	151600	260899410	11580	11580	11580	11580	0
244	20241113	151500	260899410	11580	11590	11590	11580	192
245	20241113	151400	258675410	11640	11640	11640	11640	0
246	20241113	151300	258675410	11640	11640	11650	11640	108
247	20241113	151200	257417370	11660	11590	11660	11590	2
248	20241113	151100	257394120	11580	11580	11580	11580	0
249	20241113	151000	257394120	11580	11580	11580	11580	1
250	20241113	150900	257382540	11650	11650	11650	11650	0
251	20241113	150800	257382540	11650	11650	11650	11650	10
252	20241113	150700	257266040	11660	11660	11660	11660	0
253	20241113	150600	257266040	11660	11590	11660	11580	51
254	20241113	150500	256675340	11590	11590	11590	11590	0
255	20241113	150400	256675340	11590	11650	11650	11590	7
256	20241113	150300	256594030	11650	11650	11650	11650	10
257	20241113	150200	256477530	11590	11590	11590	11590	173
258	20241113	150100	254472460	11590	11590	11590	11590	0
259	20241113	150000	254472460	11590	11590	11590	11590	1
260	20241113	145900	254460870	11580	11580	11580	11580	17
261	20241113	145800	254264010	11580	11580	11580	11580	0
262	20241113	145700	254264010	11580	11580	11580	11580	0
263	20241113	145600	254264010	11580	11580	11580	11580	0
264	20241113	145500	254264010	11580	11580	11580	11580	0
265	20241113	145400	254264010	11580	11580	11580	11580	129
266	20241113	145300	252770190	11590	11600	11600	11590	1057
267	20241113	145200	240519480	11600	11600	11600	11600	20
268	20241113	145100	240287480	11600	11600	11600	11600	108
269	20241113	145000	239034680	11600	11610	11610	11600	500
270	20241113	144900	233234110	11610	11610	11610	11610	0
271	20241113	144800	233234110	11610	11610	11610	11610	0
272	20241113	144700	233234110	11610	11610	11610	11610	1300
273	20241113	144600	218141110	11610	11610	11610	11610	0
274	20241113	144500	218141110	11610	11610	11610	11610	0
275	20241113	144400	218141110	11610	11610	11610	11610	0
276	20241113	144300	218141110	11610	11610	11610	11610	0
277	20241113	144200	218141110	11610	11640	11640	11610	100
278	20241113	144100	216978230	11680	11680	11680	11680	0
279	20241113	144000	216978230	11680	11680	11680	11680	0
280	20241113	143900	216978230	11680	11680	11680	11680	5
281	20241113	143800	216919830	11680	11680	11680	11680	0
282	20241113	143700	216919830	11680	11680	11680	11680	0
283	20241113	143600	216919830	11680	11680	11680	11680	0
284	20241113	143500	216919830	11680	11680	11680	11680	0
285	20241113	143400	216919830	11680	11680	11680	11680	0
286	20241113	143300	216919830	11680	11680	11680	11680	0
287	20241113	143200	216919830	11680	11680	11680	11680	0
288	20241113	143100	216919830	11680	11680	11680	11680	0
289	20241113	143000	216919830	11680	11680	11680	11680	0
290	20241113	142900	216919830	11680	11680	11680	11680	0
291	20241113	142800	216919830	11680	11680	11680	11680	9
292	20241113	142700	216814710	11620	11620	11620	11620	0
293	20241113	142600	216814710	11620	11620	11620	11620	0
294	20241113	142500	216814710	11620	11620	11620	11620	0
295	20241113	142400	216814710	11620	11620	11620	11620	0
296	20241113	142300	216814710	11620	11620	11620	11620	0
297	20241113	142200	216814710	11620	11620	11620	11620	0
298	20241113	142100	216814710	11620	11620	11620	11620	1
299	20241113	142000	216803090	11680	11680	11680	11680	0
300	20241113	141900	216803090	11680	11680	11680	11680	0
301	20241113	141800	216803090	11680	11680	11680	11680	0
302	20241113	141700	216803090	11680	11680	11680	11680	0
303	20241113	141600	216803090	11680	11680	11680	11680	0
304	20241113	141500	216803090	11680	11680	11680	11680	1
305	20241113	141400	216791410	11650	11620	11650	11620	339
306	20241113	141300	212842090	11650	11650	11650	11650	0
307	20241113	141200	212842090	11650	11650	11650	11650	0
308	20241113	141100	212842090	11650	11650	11650	11650	0
309	20241113	141000	212842090	11650	11650	11650	11650	0
310	20241113	140900	212842090	11650	11650	11650	11650	0
311	20241113	140800	212842090	11650	11650	11650	11650	0
312	20241113	140700	212842090	11650	11650	11650	11650	0
313	20241113	140600	212842090	11650	11650	11650	11650	0
314	20241113	140500	212842090	11650	11650	11650	11650	0
315	20241113	140400	212842090	11650	11650	11650	11650	0
316	20241113	140300	212842090	11650	11650	11650	11650	0
317	20241113	140200	212842090	11650	11650	11650	11650	0
318	20241113	140100	212842090	11650	11650	11650	11650	10
319	20241113	140000	212725590	11650	11650	11650	11650	0
320	20241113	135900	212725590	11650	11650	11650	11650	0
321	20241113	135800	212725590	11650	11650	11650	11650	0
322	20241113	135700	212725590	11650	11650	11650	11650	90
323	20241113	135600	211677090	11590	11590	11590	11590	0
324	20241113	135500	211677090	11590	11600	11600	11590	700
325	20241113	135400	203559090	11600	11600	11600	11600	447
326	20241113	135300	198373890	11650	11650	11650	11650	0
327	20241113	135200	198373890	11650	11650	11650	11650	0
328	20241113	135100	198373890	11650	11650	11650	11650	0
329	20241113	135000	198373890	11650	11650	11650	11650	0
330	20241113	134900	198373890	11650	11650	11650	11650	4
331	20241113	134800	198327290	11650	11650	11650	11650	1
332	20241113	134700	198315640	11600	11600	11600	11600	0
333	20241113	134600	198315640	11600	11600	11600	11600	605
334	20241113	134500	191297640	11670	11660	11670	11660	200
335	20241113	134400	188963740	11660	11660	11660	11660	0
336	20241113	134300	188963740	11660	11660	11660	11660	0
337	20241113	134200	188963740	11660	11660	11660	11660	0
338	20241113	134100	188963740	11660	11660	11660	11660	0
339	20241113	134000	188963740	11660	11660	11660	11660	0
340	20241113	133900	188963740	11660	11660	11660	11660	0
341	20241113	133800	188963740	11660	11660	11660	11660	0
342	20241113	133700	188963740	11660	11660	11660	11660	0
343	20241113	133600	188963740	11660	11660	11660	11660	0
344	20241113	133500	188963740	11660	11660	11660	11660	0
345	20241113	133400	188963740	11660	11660	11660	11660	0
346	20241113	133300	188963740	11660	11660	11660	11660	0
347	20241113	133200	188963740	11660	11660	11660	11660	0
348	20241113	133100	188963740	11660	11660	11660	11660	0
349	20241113	133000	188963740	11660	11630	11660	11630	654
350	20241113	132900	181342660	11590	11590	11590	11590	1
351	20241113	132800	181331070	11600	11600	11600	11600	0
352	20241113	132700	181331070	11600	11600	11600	11600	0
353	20241113	132600	181331070	11600	11600	11600	11600	0
354	20241113	132500	181331070	11600	11600	11600	11600	0
355	20241113	132400	181331070	11600	11600	11600	11600	0
356	20241113	132300	181331070	11600	11600	11600	11600	2
357	20241113	132200	181307870	11640	11640	11640	11640	0
358	20241113	132100	181307870	11640	11640	11640	11640	0
359	20241113	132000	181307870	11640	11640	11640	11640	0
360	20241113	131900	181307870	11640	11640	11640	11640	1
361	20241113	131800	181296230	11570	11640	11640	11570	317
362	20241113	131700	177621430	11600	11600	11600	11600	0
363	20241113	131600	177621430	11600	11610	11610	11600	1000
364	20241113	131500	166015940	11650	11650	11650	11650	300
365	20241113	131400	162520940	11650	11650	11650	11650	0
366	20241113	131300	162520940	11650	11650	11650	11650	0
367	20241113	131200	162520940	11650	11650	11650	11650	0
368	20241113	131100	162520940	11650	11640	11650	11600	523
369	20241113	131000	156444400	11640	11640	11640	11640	19
370	20241113	130900	156223240	11640	11640	11640	11640	0
371	20241113	130800	156223240	11640	11640	11640	11640	0
372	20241113	130700	156223240	11640	11640	11640	11640	0
373	20241113	130600	156223240	11640	11640	11640	11640	0
374	20241113	130500	156223240	11640	11640	11640	11640	595
375	20241113	130400	149297440	11640	11640	11640	11640	2
376	20241113	130300	149274160	11640	11640	11640	11640	0
377	20241113	130200	149274160	11640	11640	11640	11640	0
378	20241113	130100	149274160	11640	11640	11640	11630	414
379	20241113	130000	144457240	11650	11660	11660	11650	133
380	20241113	125900	142907350	11680	11680	11680	11680	2
381	20241113	125800	142883990	11680	11680	11680	11680	4
382	20241113	125700	142837270	11740	11740	11740	11740	1
383	20241113	125600	142825530	11660	11660	11660	11660	0
384	20241113	125500	142825530	11660	11660	11660	11660	0
385	20241113	125400	142825530	11660	11660	11660	11660	0
386	20241113	125300	142825530	11660	11660	11660	11660	0
387	20241113	125200	142825530	11660	11660	11660	11660	0
388	20241113	125100	142825530	11660	11660	11660	11660	31
389	20241113	125000	142464070	11680	11680	11680	11680	0
390	20241113	124900	142464070	11680	11680	11680	11680	0
391	20241113	124800	142464070	11680	11680	11680	11680	1
392	20241113	124700	142452390	11680	11680	11680	11680	0
393	20241113	124600	142452390	11680	11680	11680	11680	0
394	20241113	124500	142452390	11680	11680	11680	11680	0
395	20241113	124400	142452390	11680	11680	11680	11680	2
396	20241113	124300	142429030	11680	11680	11680	11680	0
397	20241113	124200	142429030	11680	11680	11680	11680	50
398	20241113	124100	141845030	11660	11670	11670	11660	149
399	20241113	124000	140107390	11680	11680	11680	11680	10
400	20241113	123900	139990590	11680	11680	11680	11680	0
401	20241113	123800	139990590	11680	11680	11680	11680	0
402	20241113	123700	139990590	11680	11680	11680	11680	1
403	20241113	123600	139978910	11680	11660	11680	11660	8
404	20241113	123500	139885610	11670	11670	11670	11670	0
405	20241113	123400	139885610	11670	11670	11670	11670	0
406	20241113	123300	139885610	11670	11670	11670	11670	0
407	20241113	123200	139885610	11670	11670	11670	11670	23
408	20241113	123100	139617200	11680	11680	11680	11680	0
409	20241113	123000	139617200	11680	11680	11680	11680	0
410	20241113	122900	139617200	11680	11680	11680	11680	47
411	20241113	122800	139068240	11680	11680	11680	11680	0
412	20241113	122700	139068240	11680	11680	11680	11680	0
413	20241113	122600	139068240	11680	11680	11680	11680	0
414	20241113	122500	139068240	11680	11680	11680	11680	0
415	20241113	122400	139068240	11680	11680	11680	11680	0
416	20241113	122300	139068240	11680	11680	11680	11680	0
417	20241113	122200	139068240	11680	11680	11680	11680	0
418	20241113	122100	139068240	11680	11690	11690	11680	151
419	20241113	122000	137303760	11690	11690	11690	11690	0
420	20241113	121900	137303760	11690	11690	11690	11690	25
421	20241113	121800	137011510	11690	11690	11690	11690	0
422	20241113	121700	137011510	11690	11690	11690	11690	10
423	20241113	121600	136894610	11690	11690	11690	11690	0
424	20241113	121500	136894610	11690	11690	11690	11690	200
425	20241113	121400	134556610	11690	11690	11690	11690	10
426	20241113	121300	134439710	11690	11730	11730	11690	166
427	20241113	121200	132499090	11750	11750	11750	11750	0
428	20241113	121100	132499090	11750	11750	11750	11750	0
429	20241113	121000	132499090	11750	11750	11750	11750	0
430	20241113	120900	132499090	11750	11750	11750	11750	0
431	20241113	120800	132499090	11750	11750	11750	11750	170
432	20241113	120700	130501590	11690	11690	11690	11690	0
433	20241113	120600	130501590	11690	11690	11690	11690	5
434	20241113	120500	130443140	11700	11700	11700	11700	11
435	20241113	120400	130314440	11750	11750	11750	11750	1
436	20241113	120300	130302690	11700	11700	11700	11700	340
437	20241113	120200	126324690	11710	11710	11710	11700	60
438	20241113	120100	125622100	11710	11710	11710	11710	241
439	20241113	120000	122799990	11750	11750	11750	11750	0
440	20241113	115900	122799990	11750	11750	11750	11750	0
441	20241113	115800	122799990	11750	11750	11750	11750	0
442	20241113	115700	122799990	11750	11730	11750	11700	287
443	20241113	115600	119439740	11740	11750	11750	11740	481
444	20241113	115500	113789020	11750	11750	11750	11750	0
445	20241113	115400	113789020	11750	11750	11750	11750	9
446	20241113	115300	113683270	11760	11760	11760	11760	0
447	20241113	115200	113683270	11760	11770	11770	11760	705
448	20241113	115100	105386920	11770	11770	11770	11770	10
449	20241113	115000	105269220	11770	11770	11770	11770	30
450	20241113	114900	104916120	11770	11770	11770	11770	74
451	20241113	114800	104045140	11790	11790	11790	11790	0
452	20241113	114700	104045140	11790	11790	11790	11790	0
453	20241113	114600	104045140	11790	11790	11790	11790	0
454	20241113	114500	104045140	11790	11790	11790	11790	2
455	20241113	114400	104021560	11770	11770	11770	11770	50
456	20241113	114300	103433060	11770	11780	11780	11770	30
457	20241113	114200	103079760	11770	11770	11770	11770	91
458	20241113	114100	102008690	11770	11770	11770	11770	1
459	20241113	114000	101996920	11790	11770	11790	11770	7
460	20241113	113900	101914510	11790	11770	11790	11770	111
461	20241113	113800	100607880	11780	11780	11780	11780	0
462	20241113	113700	100607880	11780	11780	11780	11780	10
463	20241113	113600	100490080	11780	11780	11780	11780	10
464	20241113	113500	100372280	11780	11770	11780	11770	55
465	20241113	113400	99724830	11770	11770	11770	11770	69
466	20241113	113300	98912700	11780	11780	11780	11780	10
467	20241113	113200	98794900	11780	11780	11780	11780	0
468	20241113	113100	98794900	11780	11780	11780	11770	211
469	20241113	113000	96310900	11780	11780	11780	11780	17
470	20241113	112900	96110640	11790	11790	11790	11790	0
471	20241113	112800	96110640	11790	11790	11790	11790	0
472	20241113	112700	96110640	11790	11790	11790	11790	0
473	20241113	112600	96110640	11790	11790	11790	11790	0
474	20241113	112500	96110640	11790	11790	11790	11790	56
475	20241113	112400	95450400	11790	11790	11790	11790	10
476	20241113	112300	95332500	11800	11800	11800	11800	0
477	20241113	112200	95332500	11800	11800	11800	11800	4
478	20241113	112100	95285300	11800	11800	11800	11800	0
479	20241113	112000	95285300	11800	11800	11800	11800	0
480	20241113	111900	95285300	11800	11800	11800	11800	236
481	20241113	111800	92500500	11810	11810	11810	11810	0
482	20241113	111700	92500500	11810	11810	11810	11810	0
483	20241113	111600	92500500	11810	11810	11810	11810	0
484	20241113	111500	92500500	11810	11810	11810	11810	100
485	20241113	111400	91319500	11810	11810	11810	11810	0
486	20241113	111300	91319500	11810	11810	11810	11810	0
487	20241113	111200	91319500	11810	11810	11810	11810	4
488	20241113	111100	91272260	11840	11840	11840	11840	0
489	20241113	111000	91272260	11840	11840	11840	11840	0
490	20241113	110900	91272260	11840	11840	11840	11840	0
491	20241113	110800	91272260	11840	11840	11840	11840	0
492	20241113	110700	91272260	11840	11840	11840	11840	0
493	20241113	110600	91272260	11840	11840	11840	11840	0
494	20241113	110500	91272260	11840	11840	11840	11840	0
495	20241113	110400	91272260	11840	11840	11840	11840	0
496	20241113	110300	91272260	11840	11840	11840	11840	0
497	20241113	110200	91272260	11840	11840	11840	11840	0
498	20241113	110100	91272260	11840	11840	11840	11840	0
499	20241113	110000	91272260	11840	11840	11840	11840	0
500	20241113	105900	91272260	11840	11840	11840	11840	0
501	20241113	105800	91272260	11840	11840	11840	11840	0
502	20241113	105700	91272260	11840	11840	11840	11840	0
503	20241113	105600	91272260	11840	11840	11840	11840	0
504	20241113	105500	91272260	11840	11840	11840	11840	0
505	20241113	105400	91272260	11840	11840	11840	11840	0
506	20241113	105300	91272260	11840	11840	11840	11840	0
507	20241113	105200	91272260	11840	11840	11840	11840	0
508	20241113	105100	91272260	11840	11840	11840	11840	0
509	20241113	105000	91272260	11840	11840	11840	11840	0
510	20241113	104900	91272260	11840	11840	11840	11840	0
511	20241113	104800	91272260	11840	11840	11840	11840	0
512	20241113	104700	91272260	11840	11840	11840	11840	0
513	20241113	104600	91272260	11840	11840	11840	11840	0
514	20241113	104500	91272260	11840	11840	11840	11840	0
515	20241113	104400	91272260	11840	11840	11840	11840	0
516	20241113	104300	91272260	11840	11840	11840	11840	0
517	20241113	104200	91272260	11840	11840	11840	11840	0
518	20241113	104100	91272260	11840	11840	11840	11840	0
519	20241113	104000	91272260	11840	11840	11840	11840	0
520	20241113	103900	91272260	11840	11840	11840	11840	0
521	20241113	103800	91272260	11840	11840	11840	11840	1
522	20241113	103700	91260420	11770	11770	11770	11770	0
523	20241113	103600	91260420	11770	11770	11770	11770	0
524	20241113	103500	91260420	11770	11770	11770	11770	0
525	20241113	103400	91260420	11770	11790	11790	11770	617
526	20241113	103300	83986320	11850	11850	11850	11850	14
527	20241113	103200	83820420	11850	11850	11850	11850	15
528	20241113	103100	83642670	11790	11790	11790	11790	0
529	20241113	103000	83642670	11790	11790	11790	11790	0
530	20241113	102900	83642670	11790	11790	11790	11790	0
531	20241113	102800	83642670	11790	11790	11790	11790	50
532	20241113	102700	83053170	11800	11820	11820	11800	947
533	20241113	102600	71873910	11850	11850	11850	11850	0
534	20241113	102500	71873910	11850	11850	11850	11850	10
535	20241113	102400	71755410	11860	11860	11860	11860	0
536	20241113	102300	71755410	11860	11860	11860	11810	14
537	20241113	102200	71589670	11860	11860	11860	11860	0
538	20241113	102100	71589670	11860	11860	11860	11860	0
539	20241113	102000	71589670	11860	11860	11860	11860	0
540	20241113	101900	71589670	11860	11860	11860	11860	0
541	20241113	101800	71589670	11860	11860	11860	11860	0
542	20241113	101700	71589670	11860	11860	11860	11860	1
543	20241113	101600	71577810	11860	11860	11860	11860	1
544	20241113	101500	71565950	11850	11850	11850	11850	0
545	20241113	101400	71565950	11850	11850	11850	11850	0
546	20241113	101300	71565950	11850	11850	11850	11850	0
547	20241113	101200	71565950	11850	11850	11850	11850	0
548	20241113	101100	71565950	11850	11850	11850	11850	0
549	20241113	101000	71565950	11850	11850	11850	11850	10
550	20241113	100900	71447450	11850	11850	11850	11850	0
551	20241113	100800	71447450	11850	11850	11850	11850	77
552	20241113	100700	70535000	11850	11850	11850	11850	0
553	20241113	100600	70535000	11850	11850	11850	11850	0
554	20241113	100500	70535000	11850	11850	11850	11850	0
555	20241113	100400	70535000	11850	11850	11850	11850	4
556	20241113	100300	70487600	11850	11850	11850	11850	0
557	20241113	100200	70487600	11850	11850	11850	11850	0
558	20241113	100100	70487600	11850	11790	11850	11790	273
559	20241113	100000	67268810	11790	11800	11800	11790	220
560	20241113	095900	64673870	11810	11810	11810	11810	68
561	20241113	095800	63870790	11810	11810	11810	11810	0
562	20241113	095700	63870790	11810	11810	11810	11810	0
563	20241113	095600	63870790	11810	11810	11810	11810	0
564	20241113	095500	63870790	11810	11810	11810	11810	0
565	20241113	095400	63870790	11810	11810	11810	11810	0
566	20241113	095300	63870790	11810	11810	11810	11810	96
567	20241113	095200	62737030	11860	11860	11860	11860	0
568	20241113	095100	62737030	11860	11870	11870	11860	8
569	20241113	095000	62642110	11870	11870	11870	11870	4
570	20241113	094900	62594630	11810	11810	11810	11810	0
571	20241113	094800	62594630	11810	11850	11850	11800	157
572	20241113	094700	60740560	11850	11850	11850	11850	20
573	20241113	094600	60503560	11850	11850	11850	11850	0
574	20241113	094500	60503560	11850	11850	11850	11850	69
575	20241113	094400	59685910	11870	11870	11870	11870	11
576	20241113	094300	59555340	11850	11850	11850	11850	3
577	20241113	094200	59519790	11850	11800	11850	11800	29
578	20241113	094100	59177340	11860	11860	11860	11860	0
579	20241113	094000	59177340	11860	11860	11860	11860	45
580	20241113	093900	58643640	11860	11860	11860	11860	1
581	20241113	093800	58631780	11860	11860	11860	11860	0
582	20241113	093700	58631780	11860	11860	11860	11860	7
583	20241113	093600	58548760	11870	11840	11870	11840	244
584	20241113	093500	55654190	11770	11770	11770	11770	0
585	20241113	093400	55654190	11770	11770	11770	11770	0
586	20241113	093300	55654190	11770	11770	11770	11770	121
587	20241113	093200	54230020	11770	11770	11770	11770	0
588	20241113	093100	54230020	11770	11760	11770	11760	468
589	20241113	093000	48722060	11760	11760	11760	11760	0
590	20241113	092900	48722060	11760	11760	11760	11760	1
591	20241113	092800	48710300	11770	11770	11770	11770	53
592	20241113	092700	48086490	11770	11770	11770	11770	133
593	20241113	092600	46521080	11770	11770	11770	11770	30
594	20241113	092500	46167980	11770	11780	11780	11770	41
595	20241113	092400	45685260	11770	11770	11770	11770	0
596	20241113	092300	45685260	11770	11820	11820	11770	1538
597	20241113	092200	27549800	11870	11870	11870	11870	2
598	20241113	092100	27526060	11820	11820	11820	11820	7
599	20241113	092000	27443320	11870	11820	11870	11820	169
600	20241113	091900	25445690	11880	11880	11880	11880	0
601	20241113	091800	25445690	11880	11800	11880	11800	190
602	20241113	091700	23198320	11880	11880	11880	11880	0
603	20241113	091600	23198320	11880	11870	11880	11870	3
604	20241113	091500	23162700	11870	11870	11870	11870	0
605	20241113	091400	23162700	11870	11870	11870	11870	0
606	20241113	091300	23162700	11870	11870	11870	11870	1
607	20241113	091200	23150830	11800	11800	11800	11800	0
608	20241113	091100	23150830	11800	11800	11800	11800	14
609	20241113	091000	22985630	11780	11850	11850	11780	105
610	20241113	090900	21747350	11860	11860	11860	11860	245
611	20241113	090800	18841650	11860	11860	11860	11860	0
612	20241113	090700	18841650	11860	11860	11860	11860	8
613	20241113	090600	18746770	11860	11870	11870	11750	1113
614	20241113	090500	5609270	11870	11870	11870	11870	100
615	20241113	090400	4422270	11930	11930	11930	11930	0
616	20241113	090300	4422270	11930	11930	11930	11930	0
617	20241113	090200	4422270	11930	11930	11930	11930	50
618	20241113	090100	3825770	11930	11930	11930	11930	1
619	20241113	090000	3813840	11860	11750	11860	11750	314