KissMeData/049960/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192500	211528620	13550	13550	13550	13550	300
3	20241114	192400	211528620	13550	13550	13550	13550	0
4	20241114	192300	211528620	13550	13550	13550	13550	0
5	20241114	192200	211528620	13550	13550	13550	13550	0
6	20241114	192100	211528620	13550	13550	13550	13550	0
7	20241114	192000	211528620	13550	13550	13550	13550	0
8	20241114	191900	211528620	13550	13550	13550	13550	0
9	20241114	191800	211528620	13550	13550	13550	13550	0
10	20241114	191700	211528620	13550	13550	13550	13550	0
11	20241114	191600	211528620	13550	13550	13550	13550	0
12	20241114	191500	211528620	13550	13550	13550	13550	0
13	20241114	191400	211528620	13550	13550	13550	13550	0
14	20241114	191300	211528620	13550	13550	13550	13550	0
15	20241114	191200	211528620	13550	13550	13550	13550	0
16	20241114	191100	211528620	13550	13550	13550	13550	0
17	20241114	191000	211528620	13550	13550	13550	13550	0
18	20241114	190900	211528620	13550	13550	13550	13550	0
19	20241114	190800	211528620	13550	13550	13550	13550	0
20	20241114	190700	211528620	13550	13550	13550	13550	0
21	20241114	190600	211528620	13550	13550	13550	13550	0
22	20241114	190500	211528620	13550	13550	13550	13550	0
23	20241114	190400	211528620	13550	13550	13550	13550	0
24	20241114	190300	211528620	13550	13550	13550	13550	0
25	20241114	190200	211528620	13550	13550	13550	13550	0
26	20241114	190100	211528620	13550	13550	13550	13550	0
27	20241114	190000	211528620	13550	13550	13550	13550	0
28	20241114	185900	211528620	13550	13550	13550	13550	0
29	20241114	185800	211528620	13550	13550	13550	13550	0
30	20241114	185700	211528620	13550	13550	13550	13550	0
31	20241114	185600	211528620	13550	13550	13550	13550	0
32	20241114	185500	211528620	13550	13550	13550	13550	300
33	20241114	185400	211528620	13550	13550	13550	13550	0
34	20241114	185300	211528620	13550	13550	13550	13550	0
35	20241114	185200	211528620	13550	13550	13550	13550	0
36	20241114	185100	211528620	13550	13550	13550	13550	0
37	20241114	185000	211528620	13550	13550	13550	13550	0
38	20241114	184900	211528620	13550	13550	13550	13550	0
39	20241114	184800	211528620	13550	13550	13550	13550	0
40	20241114	184700	211528620	13550	13550	13550	13550	0
41	20241114	184600	211528620	13550	13550	13550	13550	0
42	20241114	184500	211528620	13550	13550	13550	13550	0
43	20241114	184400	211528620	13550	13550	13550	13550	0
44	20241114	184300	211528620	13550	13550	13550	13550	0
45	20241114	184200	211528620	13550	13550	13550	13550	0
46	20241114	184100	211528620	13550	13550	13550	13550	0
47	20241114	184000	211528620	13550	13550	13550	13550	0
48	20241114	183900	211528620	13550	13550	13550	13550	0
49	20241114	183800	211528620	13550	13550	13550	13550	0
50	20241114	183700	211528620	13550	13550	13550	13550	0
51	20241114	183600	211528620	13550	13550	13550	13550	0
52	20241114	183500	211528620	13550	13550	13550	13550	0
53	20241114	183400	211528620	13550	13550	13550	13550	0
54	20241114	183300	211528620	13550	13550	13550	13550	0
55	20241114	183200	211528620	13550	13550	13550	13550	0
56	20241114	183100	211528620	13550	13550	13550	13550	0
57	20241114	183000	211528620	13550	13550	13550	13550	0
58	20241114	182900	211528620	13550	13550	13550	13550	0
59	20241114	182800	211528620	13550	13550	13550	13550	0
60	20241114	182700	211528620	13550	13550	13550	13550	0
61	20241114	182600	211528620	13550	13550	13550	13550	0
62	20241114	182500	211528620	13550	13550	13550	13550	300
63	20241114	182400	211528620	13550	13550	13550	13550	0
64	20241114	182300	211528620	13550	13550	13550	13550	0
65	20241114	182200	211528620	13550	13550	13550	13550	0
66	20241114	182100	211528620	13550	13550	13550	13550	0
67	20241114	182000	211528620	13550	13550	13550	13550	0
68	20241114	181900	211528620	13550	13550	13550	13550	0
69	20241114	181800	211528620	13550	13550	13550	13550	0
70	20241114	181700	211528620	13550	13550	13550	13550	0
71	20241114	181600	211528620	13550	13550	13550	13550	0
72	20241114	181500	211528620	13550	13550	13550	13550	0
73	20241114	181400	211528620	13550	13550	13550	13550	0
74	20241114	181300	211528620	13550	13550	13550	13550	0
75	20241114	181200	211528620	13550	13550	13550	13550	0
76	20241114	181100	211528620	13550	13550	13550	13550	0
77	20241114	181000	211528620	13550	13550	13550	13550	0
78	20241114	180900	211528620	13550	13550	13550	13550	0
79	20241114	180800	211528620	13550	13550	13550	13550	0
80	20241114	180700	211528620	13550	13550	13550	13550	0
81	20241114	180600	211528620	13550	13550	13550	13550	0
82	20241114	180500	211528620	13550	13550	13550	13550	0
83	20241114	180400	211528620	13550	13550	13550	13550	0
84	20241114	180300	211528620	13550	13550	13550	13550	0
85	20241114	180200	211528620	13550	13550	13550	13550	0
86	20241114	180100	211528620	13550	13550	13550	13550	0
87	20241114	180000	211528620	13550	13550	13550	13550	0
88	20241114	175900	211528620	13550	13550	13550	13550	0
89	20241114	175800	211528620	13550	13550	13550	13550	0
90	20241114	175700	211528620	13550	13550	13550	13550	0
91	20241114	175600	211528620	13550	13550	13550	13550	0
92	20241114	175500	211528620	13550	13550	13550	13550	300
93	20241114	175400	211528620	13550	13550	13550	13550	0
94	20241114	175300	211528620	13550	13550	13550	13550	0
95	20241114	175200	211528620	13550	13550	13550	13550	0
96	20241114	175100	211528620	13550	13550	13550	13550	0
97	20241114	175000	211528620	13550	13550	13550	13550	0
98	20241114	174900	211528620	13550	13550	13550	13550	0
99	20241114	174800	211528620	13550	13550	13550	13550	0
100	20241114	174700	211528620	13550	13550	13550	13550	0
101	20241114	174600	211528620	13550	13550	13550	13550	0
102	20241114	174500	211528620	13550	13550	13550	13550	0
103	20241114	174400	211528620	13550	13550	13550	13550	0
104	20241114	174300	211528620	13550	13550	13550	13550	0
105	20241114	174200	211528620	13550	13550	13550	13550	0
106	20241114	174100	211528620	13550	13550	13550	13550	0
107	20241114	174000	211528620	13550	13550	13550	13550	0
108	20241114	173900	211528620	13550	13550	13550	13550	0
109	20241114	173800	211528620	13550	13550	13550	13550	0
110	20241114	173700	211528620	13550	13550	13550	13550	0
111	20241114	173600	211528620	13550	13550	13550	13550	0
112	20241114	173500	211528620	13550	13550	13550	13550	0
113	20241114	173400	211528620	13550	13550	13550	13550	0
114	20241114	173300	211528620	13550	13550	13550	13550	0
115	20241114	173200	211528620	13550	13550	13550	13550	0
116	20241114	173100	211528620	13550	13550	13550	13550	0
117	20241114	173000	211528620	13550	13550	13550	13550	0
118	20241114	172900	211528620	13550	13550	13550	13550	0
119	20241114	172800	211528620	13550	13550	13550	13550	0
120	20241114	172700	211528620	13550	13550	13550	13550	0
121	20241114	172600	211528620	13550	13550	13550	13550	0
122	20241114	172500	211528620	13550	13550	13550	13550	300
123	20241114	172400	211528620	13550	13550	13550	13550	0
124	20241114	172300	211528620	13550	13550	13550	13550	0
125	20241114	172200	211528620	13550	13550	13550	13550	0
126	20241114	172100	211528620	13550	13550	13550	13550	0
127	20241114	172000	211528620	13550	13550	13550	13550	0
128	20241114	171900	211528620	13550	13550	13550	13550	0
129	20241114	171800	211528620	13550	13550	13550	13550	0
130	20241114	171700	211528620	13550	13550	13550	13550	0
131	20241114	171600	211528620	13550	13550	13550	13550	0
132	20241114	171500	211528620	13550	13550	13550	13550	0
133	20241114	171400	211528620	13550	13550	13550	13550	0
134	20241114	171300	211528620	13550	13550	13550	13550	0
135	20241114	171200	211528620	13550	13550	13550	13550	0
136	20241114	171100	211528620	13550	13550	13550	13550	0
137	20241114	171000	211528620	13550	13550	13550	13550	0
138	20241114	170900	211528620	13550	13550	13550	13550	0
139	20241114	170800	211528620	13550	13550	13550	13550	0
140	20241114	170700	211528620	13550	13550	13550	13550	0
141	20241114	170600	211528620	13550	13550	13550	13550	0
142	20241114	170500	211528620	13550	13550	13550	13550	0
143	20241114	170400	211528620	13550	13550	13550	13550	0
144	20241114	170300	211528620	13550	13550	13550	13550	0
145	20241114	170200	211528620	13550	13550	13550	13550	0
146	20241114	170100	211528620	13550	13550	13550	13550	0
147	20241114	170000	211528620	13550	13550	13550	13550	0
148	20241114	165900	211528620	13550	13550	13550	13550	0
149	20241114	165800	211528620	13550	13550	13550	13550	0
150	20241114	165700	211528620	13550	13550	13550	13550	0
151	20241114	165600	211528620	13550	13550	13550	13550	0
152	20241114	165500	211528620	13550	13550	13550	13550	300
153	20241114	165400	211528620	13550	13550	13550	13550	0
154	20241114	165300	211528620	13550	13550	13550	13550	0
155	20241114	165200	211528620	13550	13550	13550	13550	0
156	20241114	165100	211528620	13550	13550	13550	13550	0
157	20241114	165000	211528620	13550	13550	13550	13550	0
158	20241114	164900	211528620	13550	13550	13550	13550	0
159	20241114	164800	211528620	13550	13550	13550	13550	0
160	20241114	164700	211528620	13550	13550	13550	13550	0
161	20241114	164600	211528620	13550	13550	13550	13550	0
162	20241114	164500	211528620	13550	13550	13550	13550	0
163	20241114	164400	211528620	13550	13550	13550	13550	0
164	20241114	164300	211528620	13550	13550	13550	13550	0
165	20241114	164200	211528620	13550	13550	13550	13550	0
166	20241114	164100	211528620	13550	13550	13550	13550	0
167	20241114	164000	211528620	13550	13550	13550	13550	0
168	20241114	163900	211528620	13550	13550	13550	13550	0
169	20241114	163800	211528620	13550	13550	13550	13550	0
170	20241114	163700	211528620	13550	13550	13550	13550	0
171	20241114	163600	211528620	13550	13550	13550	13550	0
172	20241114	163500	211528620	13550	13550	13550	13550	0
173	20241114	163400	211528620	13550	13550	13550	13550	0
174	20241114	163300	211528620	13550	13550	13550	13550	0
175	20241114	163200	211528620	13550	13550	13550	13550	0
176	20241114	163100	211528620	13550	13550	13550	13550	0
177	20241114	163000	211528620	13550	13550	13550	13550	300
178	20241114	162900	207463620	13550	13550	13550	13550	0
179	20241114	162800	207463620	13550	13550	13550	13550	0
180	20241114	162700	207463620	13550	13550	13550	13550	0
181	20241114	162600	207463620	13550	13550	13550	13550	0
182	20241114	162500	207463620	13550	13550	13550	13550	0
183	20241114	162400	207463620	13550	13550	13550	13550	0
184	20241114	162300	207463620	13550	13550	13550	13550	0
185	20241114	162200	207463620	13550	13550	13550	13550	0
186	20241114	162100	207463620	13550	13550	13550	13550	0
187	20241114	162000	207463620	13550	13550	13550	13550	0
188	20241114	161900	207463620	13550	13550	13550	13550	431
189	20241114	161800	201623570	13480	13400	13480	13400	295
190	20241114	161700	197659210	13400	13400	13400	13400	10
191	20241114	161600	197525210	13480	13480	13480	13480	0
192	20241114	161500	197525210	13480	13400	13480	13400	188
193	20241114	161400	195001930	13400	13400	13400	13400	16
194	20241114	161300	194787530	13480	13400	13480	13400	100
195	20241114	161200	193445530	13480	13400	13480	13400	13
196	20241114	161100	193271090	13480	13480	13480	13480	0
197	20241114	161000	193271090	13480	13460	13480	13400	2811
198	20241114	160900	155419840	13470	13490	13490	13470	221
199	20241114	160800	152440750	13500	13500	13500	13500	534
200	20241114	160700	145231750	13500	13500	13500	13500	19
201	20241114	160600	144975250	13500	13510	13510	13500	26
202	20241114	160500	144624150	13500	13500	13500	13500	0
203	20241114	160400	144624150	13500	13500	13500	13500	0
204	20241114	160300	144624150	13500	13500	13500	13500	0
205	20241114	160200	144624150	13500	13500	13500	13500	0
206	20241114	160100	144624150	13500	13500	13500	13500	0
207	20241114	160000	144624150	13500	13500	13500	13500	10
208	20241114	155900	144489150	13500	13500	13500	13500	27
209	20241114	155800	144124650	13500	13510	13510	13500	28
210	20241114	155700	143746470	13510	13510	13510	13510	28
211	20241114	155600	143368190	13510	13540	13550	13510	89
212	20241114	155500	142163870	13530	13480	13540	13480	987
213	20241114	155400	128855600	13480	13480	13480	13480	37
214	20241114	155300	128356840	13490	13480	13490	13480	58
215	20241114	155200	127574700	13480	13480	13480	13480	28
216	20241114	155100	127197260	13480	13480	13480	13480	46
217	20241114	155000	126577180	13480	13490	13490	13480	28
218	20241114	154900	126199650	13480	13480	13480	13480	37
219	20241114	154800	125700890	13480	13480	13480	13480	29
220	20241114	154700	125309970	13480	13490	13490	13480	28
221	20241114	154600	124932430	13490	13500	13500	13490	28
222	20241114	154500	124554520	13500	13500	13500	13500	34
223	20241114	154400	124095520	13510	13510	13510	13510	22
224	20241114	154300	123798300	13500	13490	13500	13490	87
225	20241114	154200	122624580	13490	13490	13490	13490	28
226	20241114	154100	122246860	13490	13500	13500	13490	63
227	20241114	154000	121396720	13500	13510	13510	13490	25
228	20241114	153900	121059390	13520	13500	13520	13490	19
229	20241114	153800	120802960	13510	13510	13510	13510	28
230	20241114	153700	120424680	13510	13500	13510	13490	152
231	20241114	153600	118372640	13500	13520	13520	13500	14
232	20241114	153500	118183570	13520	13500	13520	13490	38
233	20241114	153400	117670460	13490	13500	13510	13490	26
234	20241114	153300	117319520	13500	13500	13500	13500	33
235	20241114	153200	116874020	13500	13530	13530	13500	36
236	20241114	153100	116387690	13530	13540	13540	13520	22
237	20241114	153000	116090100	13540	13530	13540	13520	61
238	20241114	152900	115265030	13530	13550	13550	13520	44
239	20241114	152800	114669270	13550	13550	13550	13550	3
240	20241114	152700	114628620	13590	13590	13590	13590	0
241	20241114	152600	114628620	13590	13590	13590	13590	38
242	20241114	152500	114112200	13590	13590	13590	13590	2
243	20241114	152400	114085020	13580	13580	13580	13580	29
244	20241114	152300	113691200	13580	13580	13580	13580	1
245	20241114	152200	113677620	13580	13560	13580	13560	3
246	20241114	152100	113636910	13560	13560	13560	13560	1
247	20241114	152000	113623350	13580	13570	13580	13570	4
248	20241114	151900	113569040	13580	13570	13580	13570	7
249	20241114	151800	113474010	13580	13580	13580	13580	1
250	20241114	151700	113460430	13570	13560	13570	13560	36
251	20241114	151600	112972250	13600	13600	13600	13600	0
252	20241114	151500	112972250	13600	13600	13600	13600	0
253	20241114	151400	112972250	13600	13600	13600	13600	0
254	20241114	151300	112972250	13600	13600	13600	13600	0
255	20241114	151200	112972250	13600	13600	13600	13600	0
256	20241114	151100	112972250	13600	13600	13600	13600	0
257	20241114	151000	112972250	13600	13600	13600	13600	10
258	20241114	150900	112836250	13600	13600	13600	13600	8
259	20241114	150800	112727450	13620	13550	13620	13550	2223
260	20241114	150700	82509610	13530	13520	13530	13520	311
261	20241114	150600	78304220	13500	13500	13500	13500	0
262	20241114	150500	78304220	13500	13500	13500	13500	20
263	20241114	150400	78034220	13500	13500	13500	13500	11
264	20241114	150300	77885720	13500	13500	13500	13500	0
265	20241114	150200	77885720	13500	13490	13500	13490	128
266	20241114	150100	76158000	13480	13480	13480	13480	0
267	20241114	150000	76158000	13480	13480	13480	13480	0
268	20241114	145900	76158000	13480	13470	13480	13470	10
269	20241114	145800	76023210	13470	13470	13480	13470	61
270	20241114	145700	75201130	13480	13470	13480	13470	47
271	20241114	145600	74568030	13470	13470	13470	13470	0
272	20241114	145500	74568030	13470	13460	13470	13460	3
273	20241114	145400	74527640	13450	13450	13450	13450	20
274	20241114	145300	74258640	13450	13450	13450	13450	0
275	20241114	145200	74258640	13450	13450	13450	13450	0
276	20241114	145100	74258640	13450	13450	13450	13450	0
277	20241114	145000	74258640	13450	13450	13450	13450	0
278	20241114	144900	74258640	13450	13450	13450	13450	0
279	20241114	144800	74258640	13450	13450	13450	13450	0
280	20241114	144700	74258640	13450	13450	13450	13450	0
281	20241114	144600	74258640	13450	13450	13450	13450	0
282	20241114	144500	74258640	13450	13450	13450	13450	0
283	20241114	144400	74258640	13450	13450	13450	13450	0
284	20241114	144300	74258640	13450	13450	13450	13450	0
285	20241114	144200	74258640	13450	13450	13450	13450	10
286	20241114	144100	74124140	13480	13480	13480	13480	0
287	20241114	144000	74124140	13480	13480	13480	13480	1
288	20241114	143900	74110660	13480	13440	13480	13440	162
289	20241114	143800	71931260	13440	13440	13440	13440	24
290	20241114	143700	71608700	13430	13430	13430	13430	0
291	20241114	143600	71608700	13430	13430	13430	13430	0
292	20241114	143500	71608700	13430	13430	13430	13430	0
293	20241114	143400	71608700	13430	13430	13430	13430	0
294	20241114	143300	71608700	13430	13430	13430	13430	25
295	20241114	143200	71272950	13540	13540	13540	13540	0
296	20241114	143100	71272950	13540	13540	13540	13540	0
297	20241114	143000	71272950	13540	13540	13540	13540	0
298	20241114	142900	71272950	13540	13540	13540	13540	0
299	20241114	142800	71272950	13540	13540	13540	13540	0
300	20241114	142700	71272950	13540	13540	13540	13540	0
301	20241114	142600	71272950	13540	13540	13540	13540	0
302	20241114	142500	71272950	13540	13540	13540	13540	0
303	20241114	142400	71272950	13540	13540	13540	13540	0
304	20241114	142300	71272950	13540	13460	13540	13460	600
305	20241114	142200	63188480	13420	13420	13420	13420	0
306	20241114	142100	63188480	13420	13420	13420	13420	0
307	20241114	142000	63188480	13420	13430	13460	13420	90
308	20241114	141900	61980130	13420	13420	13420	13420	0
309	20241114	141800	61980130	13420	13430	13430	13420	31
310	20241114	141700	61563810	13420	13410	13430	13410	129
311	20241114	141600	59832900	13410	13410	13410	13410	10
312	20241114	141500	59698800	13410	13410	13410	13410	15
313	20241114	141400	59497650	13410	13410	13410	13410	0
314	20241114	141300	59497650	13410	13410	13410	13410	30
315	20241114	141200	59095350	13370	13370	13370	13370	0
316	20241114	141100	59095350	13370	13370	13370	13370	0
317	20241114	141000	59095350	13370	13370	13370	13370	1
318	20241114	140900	59081980	13440	13440	13440	13440	0
319	20241114	140800	59081980	13440	13440	13440	13440	30
320	20241114	140700	58678780	13480	13480	13480	13480	0
321	20241114	140600	58678780	13480	13480	13480	13480	0
322	20241114	140500	58678780	13480	13480	13480	13480	4
323	20241114	140400	58624860	13310	13330	13330	13310	32
324	20241114	140300	58198670	13220	13220	13220	13220	0
325	20241114	140200	58198670	13220	13220	13220	13220	0
326	20241114	140100	58198670	13220	13460	13460	13220	700
327	20241114	140000	48818070	13490	13490	13490	13490	0
328	20241114	135900	48818070	13490	13490	13490	13490	2
329	20241114	135800	48791090	13490	13490	13490	13490	0
330	20241114	135700	48791090	13490	13490	13490	13490	0
331	20241114	135600	48791090	13490	13490	13490	13490	0
332	20241114	135500	48791090	13490	13490	13490	13490	20
333	20241114	135400	48521290	13490	13490	13490	13490	85
334	20241114	135300	47374640	13490	13490	13490	13490	18
335	20241114	135200	47131820	13500	13500	13500	13500	50
336	20241114	135100	46456820	13500	13500	13500	13500	0
337	20241114	135000	46456820	13500	13500	13500	13500	0
338	20241114	134900	46456820	13500	13500	13500	13500	0
339	20241114	134800	46456820	13500	13500	13500	13500	20
340	20241114	134700	46186820	13510	13510	13510	13510	17
341	20241114	134600	45957150	13530	13530	13530	13530	0
342	20241114	134500	45957150	13530	13530	13530	13530	0
343	20241114	134400	45957150	13530	13530	13530	13530	0
344	20241114	134300	45957150	13530	13530	13530	13530	0
345	20241114	134200	45957150	13530	13530	13530	13530	0
346	20241114	134100	45957150	13530	13530	13530	13530	0
347	20241114	134000	45957150	13530	13530	13530	13530	0
348	20241114	133900	45957150	13530	13530	13530	13530	0
349	20241114	133800	45957150	13530	13540	13540	13530	38
350	20241114	133700	45442820	13560	13560	13560	13560	0
351	20241114	133600	45442820	13560	13560	13560	13560	0
352	20241114	133500	45442820	13560	13560	13560	13560	0
353	20241114	133400	45442820	13560	13560	13560	13560	0
354	20241114	133300	45442820	13560	13560	13560	13560	1
355	20241114	133200	45429260	13560	13560	13560	13560	0
356	20241114	133100	45429260	13560	13560	13560	13560	0
357	20241114	133000	45429260	13560	13560	13560	13560	0
358	20241114	132900	45429260	13560	13560	13560	13560	10
359	20241114	132800	45293660	13520	13520	13520	13520	0
360	20241114	132700	45293660	13520	13520	13520	13520	0
361	20241114	132600	45293660	13520	13520	13520	13520	0
362	20241114	132500	45293660	13520	13520	13520	13520	0
363	20241114	132400	45293660	13520	13520	13520	13520	0
364	20241114	132300	45293660	13520	13520	13520	13520	5
365	20241114	132200	45226060	13520	13520	13520	13520	0
366	20241114	132100	45226060	13520	13520	13520	13520	18
367	20241114	132000	44982700	13490	13490	13490	13490	0
368	20241114	131900	44982700	13490	13490	13490	13490	0
369	20241114	131800	44982700	13490	13490	13490	13490	0
370	20241114	131700	44982700	13490	13490	13490	13490	0
371	20241114	131600	44982700	13490	13490	13490	13490	0
372	20241114	131500	44982700	13490	13490	13490	13490	33
373	20241114	131400	44537530	13520	13520	13520	13520	0
374	20241114	131300	44537530	13520	13520	13520	13520	0
375	20241114	131200	44537530	13520	13500	13520	13500	32
376	20241114	131100	44104930	13490	13490	13490	13490	0
377	20241114	131000	44104930	13490	13490	13490	13490	0
378	20241114	130900	44104930	13490	13500	13500	13490	140
379	20241114	130800	42215180	13500	13510	13510	13500	92
380	20241114	130700	40973120	13520	13520	13520	13520	0
381	20241114	130600	40973120	13520	13510	13520	13510	24
382	20241114	130500	40648680	13510	13510	13510	13510	0
383	20241114	130400	40648680	13510	13510	13510	13510	0
384	20241114	130300	40648680	13510	13510	13510	13510	33
385	20241114	130200	40202850	13500	13500	13500	13500	0
386	20241114	130100	40202850	13500	13500	13500	13500	37
387	20241114	130000	39703350	13500	13500	13500	13500	0
388	20241114	125900	39703350	13500	13500	13500	13500	3
389	20241114	125800	39662850	13500	13510	13510	13500	130
390	20241114	125700	37907470	13510	13510	13510	13510	25
391	20241114	125600	37569720	13510	13510	13510	13510	20
392	20241114	125500	37299520	13520	13520	13520	13520	25
393	20241114	125400	36961520	13530	13530	13530	13530	140
394	20241114	125300	35067320	13540	13540	13540	13540	0
395	20241114	125200	35067320	13540	13540	13540	13540	100
396	20241114	125100	33713320	13540	13540	13540	13540	0
397	20241114	125000	33713320	13540	13540	13540	13540	0
398	20241114	124900	33713320	13540	13540	13540	13540	0
399	20241114	124800	33713320	13540	13540	13540	13540	1
400	20241114	124700	33699780	13540	13540	13540	13540	0
401	20241114	124600	33699780	13540	13540	13540	13540	0
402	20241114	124500	33699780	13540	13540	13540	13540	0
403	20241114	124400	33699780	13540	13540	13540	13540	0
404	20241114	124300	33699780	13540	13540	13540	13540	0
405	20241114	124200	33699780	13540	13540	13540	13540	17
406	20241114	124100	33469600	13550	13550	13550	13550	0
407	20241114	124000	33469600	13550	13550	13550	13550	0
408	20241114	123900	33469600	13550	13550	13550	13550	0
409	20241114	123800	33469600	13550	13550	13550	13550	0
410	20241114	123700	33469600	13550	13550	13550	13550	50
411	20241114	123600	32792100	13540	13540	13540	13540	0
412	20241114	123500	32792100	13540	13540	13540	13540	0
413	20241114	123400	32792100	13540	13540	13540	13540	310
414	20241114	123300	28594700	13540	13550	13550	13540	115
415	20241114	123200	27036520	13570	13570	13570	13570	0
416	20241114	123100	27036520	13570	13570	13570	13570	0
417	20241114	123000	27036520	13570	13570	13570	13570	0
418	20241114	122900	27036520	13570	13570	13570	13570	60
419	20241114	122800	26222320	13550	13570	13570	13550	254
420	20241114	122700	22775820	13550	13550	13550	13550	0
421	20241114	122600	22775820	13550	13550	13550	13550	0
422	20241114	122500	22775820	13550	13550	13550	13550	0
423	20241114	122400	22775820	13550	13550	13550	13550	0
424	20241114	122300	22775820	13550	13550	13550	13550	0
425	20241114	122200	22775820	13550	13550	13550	13550	0
426	20241114	122100	22775820	13550	13560	13560	13550	31
427	20241114	122000	22355710	13570	13570	13570	13570	0
428	20241114	121900	22355710	13570	13570	13570	13570	0
429	20241114	121800	22355710	13570	13570	13570	13570	0
430	20241114	121700	22355710	13570	13570	13570	13570	0
431	20241114	121600	22355710	13570	13570	13570	13570	0
432	20241114	121500	22355710	13570	13570	13570	13570	0
433	20241114	121400	22355710	13570	13570	13570	13570	50
434	20241114	121300	21677210	13570	13570	13570	13570	0
435	20241114	121200	21677210	13570	13570	13570	13570	0
436	20241114	121100	21677210	13570	13570	13570	13570	0
437	20241114	121000	21677210	13570	13570	13570	13570	0
438	20241114	120900	21677210	13570	13570	13570	13570	0
439	20241114	120800	21677210	13570	13570	13570	13570	0
440	20241114	120700	21677210	13570	13570	13570	13570	0
441	20241114	120600	21677210	13570	13570	13570	13570	0
442	20241114	120500	21677210	13570	13570	13570	13570	0
443	20241114	120400	21677210	13570	13570	13570	13570	0
444	20241114	120300	21677210	13570	13570	13570	13570	0
445	20241114	120200	21677210	13570	13570	13570	13570	0
446	20241114	120100	21677210	13570	13570	13570	13570	0
447	20241114	120000	21677210	13570	13570	13570	13570	0
448	20241114	115900	21677210	13570	13570	13570	13570	0
449	20241114	115800	21677210	13570	13570	13570	13570	0
450	20241114	115700	21677210	13570	13570	13570	13570	0
451	20241114	115600	21677210	13570	13570	13570	13570	0
452	20241114	115500	21677210	13570	13570	13570	13570	0
453	20241114	115400	21677210	13570	13570	13570	13570	0
454	20241114	115300	21677210	13570	13570	13570	13570	0
455	20241114	115200	21677210	13570	13570	13570	13570	0
456	20241114	115100	21677210	13570	13570	13570	13570	0
457	20241114	115000	21677210	13570	13580	13580	13570	3
458	20241114	114900	21636490	13570	13560	13570	13560	2
459	20241114	114800	21609360	13540	13540	13540	13540	0
460	20241114	114700	21609360	13540	13540	13540	13540	0
461	20241114	114600	21609360	13540	13550	13550	13540	140
462	20241114	114500	19712450	13580	13580	13580	13580	6
463	20241114	114400	19630970	13610	13610	13610	13610	8
464	20241114	114300	19522090	13610	13610	13610	13610	1
465	20241114	114200	19508480	13550	13550	13550	13550	0
466	20241114	114100	19508480	13550	13550	13550	13550	0
467	20241114	114000	19508480	13550	13550	13550	13550	0
468	20241114	113900	19508480	13550	13580	13580	13550	83
469	20241114	113800	18381860	13600	13600	13600	13600	4
470	20241114	113700	18327460	13600	13590	13600	13590	39
471	20241114	113600	17797070	13580	13570	13580	13570	212
472	20241114	113500	14918120	13580	13580	13580	13580	0
473	20241114	113400	14918120	13580	13580	13580	13580	0
474	20241114	113300	14918120	13580	13580	13580	13580	0
475	20241114	113200	14918120	13580	13580	13580	13580	0
476	20241114	113100	14918120	13580	13570	13580	13570	31
477	20241114	113000	14497340	13570	13570	13570	13570	1
478	20241114	112900	14483770	13560	13560	13560	13560	0
479	20241114	112800	14483770	13560	13560	13560	13560	0
480	20241114	112700	14483770	13560	13560	13560	13560	0
481	20241114	112600	14483770	13560	13560	13560	13560	0
482	20241114	112500	14483770	13560	13560	13560	13560	0
483	20241114	112400	14483770	13560	13560	13560	13560	0
484	20241114	112300	14483770	13560	13560	13560	13560	0
485	20241114	112200	14483770	13560	13560	13560	13560	1
486	20241114	112100	14470210	13550	13550	13550	13550	0
487	20241114	112000	14470210	13550	13550	13550	13550	0
488	20241114	111900	14470210	13550	13600	13600	13550	282
489	20241114	111800	10644000	13630	13630	13630	13630	0
490	20241114	111700	10644000	13630	13630	13630	13630	0
491	20241114	111600	10644000	13630	13630	13630	13630	0
492	20241114	111500	10644000	13630	13630	13630	13630	0
493	20241114	111400	10644000	13630	13630	13630	13630	1
494	20241114	111300	10630370	13600	13600	13600	13600	0
495	20241114	111200	10630370	13600	13600	13600	13600	0
496	20241114	111100	10630370	13600	13600	13600	13600	0
497	20241114	111000	10630370	13600	13600	13600	13600	0
498	20241114	110900	10630370	13600	13600	13600	13600	2
499	20241114	110800	10603170	13600	13600	13600	13600	0
500	20241114	110700	10603170	13600	13600	13600	13600	0
501	20241114	110600	10603170	13600	13600	13600	13600	0
502	20241114	110500	10603170	13600	13600	13600	13600	0
503	20241114	110400	10603170	13600	13600	13600	13600	0
504	20241114	110300	10603170	13600	13600	13600	13600	19
505	20241114	110200	10344770	13600	13600	13600	13600	8
506	20241114	110100	10235970	13600	13600	13600	13600	0
507	20241114	110000	10235970	13600	13600	13600	13600	0
508	20241114	105900	10235970	13600	13600	13600	13600	0
509	20241114	105800	10235970	13600	13600	13600	13600	0
510	20241114	105700	10235970	13600	13600	13600	13600	0
511	20241114	105600	10235970	13600	13600	13600	13600	37
512	20241114	105500	9732770	13560	13570	13570	13560	177
513	20241114	105400	7332560	13600	13600	13600	13600	0
514	20241114	105300	7332560	13600	13600	13600	13600	0
515	20241114	105200	7332560	13600	13600	13600	13600	0
516	20241114	105100	7332560	13600	13600	13600	13600	0
517	20241114	105000	7332560	13600	13600	13600	13600	0
518	20241114	104900	7332560	13600	13600	13600	13600	0
519	20241114	104800	7332560	13600	13600	13600	13600	41
520	20241114	104700	6774960	13630	13630	13630	13630	20
521	20241114	104600	6502360	13620	13620	13620	13620	2
522	20241114	104500	6475120	13610	13610	13610	13610	5
523	20241114	104400	6407070	13610	13610	13610	13610	0
524	20241114	104300	6407070	13610	13610	13610	13610	0
525	20241114	104200	6407070	13610	13610	13610	13610	0
526	20241114	104100	6407070	13610	13610	13610	13610	0
527	20241114	104000	6407070	13610	13610	13610	13610	0
528	20241114	103900	6407070	13610	13610	13610	13610	0
529	20241114	103800	6407070	13610	13610	13610	13610	0
530	20241114	103700	6407070	13610	13610	13610	13610	0
531	20241114	103600	6407070	13610	13610	13610	13610	0
532	20241114	103500	6407070	13610	13610	13610	13610	0
533	20241114	103400	6407070	13610	13610	13610	13610	0
534	20241114	103300	6407070	13610	13610	13610	13610	0
535	20241114	103200	6407070	13610	13610	13610	13610	0
536	20241114	103100	6407070	13610	13610	13610	13610	0
537	20241114	103000	6407070	13610	13610	13610	13610	9
538	20241114	102900	6284580	13670	13670	13670	13670	1
539	20241114	102800	6270910	13600	13600	13600	13600	0
540	20241114	102700	6270910	13600	13600	13600	13600	0
541	20241114	102600	6270910	13600	13600	13600	13600	16
542	20241114	102500	6053310	13580	13580	13580	13580	66
543	20241114	102400	5157030	13580	13580	13580	13580	3
544	20241114	102300	5116290	13520	13530	13530	13520	14
545	20241114	102200	4926910	13560	13570	13570	13560	3
546	20241114	102100	4886210	13560	13560	13560	13560	10
547	20241114	102000	4750610	13560	13560	13560	13560	0
548	20241114	101900	4750610	13560	13560	13560	13560	0
549	20241114	101800	4750610	13560	13560	13560	13560	0
550	20241114	101700	4750610	13560	13550	13560	13550	283
551	20241114	101600	915720	13490	13490	13490	13490	0
552	20241114	101500	915720	13490	13490	13490	13490	0
553	20241114	101400	915720	13490	13490	13490	13490	0
554	20241114	101300	915720	13490	13490	13490	13490	1
555	20241114	101200	902230	13490	13490	13490	13490	0
556	20241114	101100	902230	13490	13490	13490	13490	0
557	20241114	101000	902230	13490	13490	13490	13490	0
558	20241114	100900	902230	13490	13490	13490	13490	0
559	20241114	100800	902230	13490	13490	13490	13490	4
560	20241114	100700	848270	13490	13490	13490	13490	7
561	20241114	100600	753840	13480	13480	13480	13480	30
562	20241114	100500	349440	13470	13470	13470	13470	0
563	20241114	100400	349440	13470	13470	13470	13470	0
564	20241114	100300	349440	13470	13470	13470	13470	0
565	20241114	100200	349440	13470	13470	13470	13470	0
566	20241114	100100	349440	13470	13470	13470	13470	5
567	20241114	100000	282090	13420	13560	13560	13420	21