KissMeData/000320/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183100	202233670	12400	12400	12400	12400	946
3	20241113	183000	202233670	12400	12400	12400	12400	0
4	20241113	182900	202233670	12400	12400	12400	12400	0
5	20241113	182800	202233670	12400	12400	12400	12400	0
6	20241113	182700	202233670	12400	12400	12400	12400	0
7	20241113	182600	202233670	12400	12400	12400	12400	0
8	20241113	182500	202233670	12400	12400	12400	12400	0
9	20241113	182400	202233670	12400	12400	12400	12400	0
10	20241113	182300	202233670	12400	12400	12400	12400	0
11	20241113	182200	202233670	12400	12400	12400	12400	0
12	20241113	182100	202233670	12400	12400	12400	12400	0
13	20241113	182000	202233670	12400	12400	12400	12400	0
14	20241113	181900	202233670	12400	12400	12400	12400	0
15	20241113	181800	202233670	12400	12400	12400	12400	0
16	20241113	181700	202233670	12400	12400	12400	12400	0
17	20241113	181600	202233670	12400	12400	12400	12400	0
18	20241113	181500	202233670	12400	12400	12400	12400	0
19	20241113	181400	202233670	12400	12400	12400	12400	0
20	20241113	181300	202233670	12400	12400	12400	12400	0
21	20241113	181200	202233670	12400	12400	12400	12400	0
22	20241113	181100	202233670	12400	12400	12400	12400	0
23	20241113	181000	202233670	12400	12400	12400	12400	0
24	20241113	180900	202233670	12400	12400	12400	12400	0
25	20241113	180800	202233670	12400	12400	12400	12400	0
26	20241113	180700	202233670	12400	12400	12400	12400	0
27	20241113	180600	202233670	12400	12400	12400	12400	0
28	20241113	180500	202233670	12400	12400	12400	12400	0
29	20241113	180400	202233670	12400	12400	12400	12400	0
30	20241113	180300	202233670	12400	12400	12400	12400	0
31	20241113	180200	202233670	12400	12400	12400	12400	0
32	20241113	180100	202233670	12400	12400	12400	12400	946
33	20241113	180000	202233670	12400	12400	12400	12400	0
34	20241113	175900	202233670	12400	12400	12400	12400	0
35	20241113	175800	202233670	12400	12400	12400	12400	0
36	20241113	175700	202233670	12400	12400	12400	12400	0
37	20241113	175600	202233670	12400	12400	12400	12400	0
38	20241113	175500	202233670	12400	12400	12400	12400	0
39	20241113	175400	202233670	12400	12400	12400	12400	0
40	20241113	175300	202233670	12400	12400	12400	12400	0
41	20241113	175200	202233670	12400	12400	12400	12400	0
42	20241113	175100	202233670	12400	12400	12400	12400	0
43	20241113	175000	202233670	12400	12400	12400	12400	0
44	20241113	174900	202233670	12400	12400	12400	12400	0
45	20241113	174800	202233670	12400	12400	12400	12400	0
46	20241113	174700	202233670	12400	12400	12400	12400	0
47	20241113	174600	202233670	12400	12400	12400	12400	0
48	20241113	174500	202233670	12400	12400	12400	12400	0
49	20241113	174400	202233670	12400	12400	12400	12400	0
50	20241113	174300	202233670	12400	12400	12400	12400	0
51	20241113	174200	202233670	12400	12400	12400	12400	0
52	20241113	174100	202233670	12400	12400	12400	12400	0
53	20241113	174000	202233670	12400	12400	12400	12400	0
54	20241113	173900	202233670	12400	12400	12400	12400	0
55	20241113	173800	202233670	12400	12400	12400	12400	0
56	20241113	173700	202233670	12400	12400	12400	12400	0
57	20241113	173600	202233670	12400	12400	12400	12400	0
58	20241113	173500	202233670	12400	12400	12400	12400	0
59	20241113	173400	202233670	12400	12400	12400	12400	0
60	20241113	173300	202233670	12400	12400	12400	12400	0
61	20241113	173200	202233670	12400	12400	12400	12400	0
62	20241113	173100	202233670	12400	12400	12400	12400	946
63	20241113	173000	202233670	12400	12400	12400	12400	0
64	20241113	172900	202233670	12400	12400	12400	12400	0
65	20241113	172800	202233670	12400	12400	12400	12400	0
66	20241113	172700	202233670	12400	12400	12400	12400	0
67	20241113	172600	202233670	12400	12400	12400	12400	0
68	20241113	172500	202233670	12400	12400	12400	12400	0
69	20241113	172400	202233670	12400	12400	12400	12400	0
70	20241113	172300	202233670	12400	12400	12400	12400	0
71	20241113	172200	202233670	12400	12400	12400	12400	0
72	20241113	172100	202233670	12400	12400	12400	12400	0
73	20241113	172000	202233670	12400	12400	12400	12400	0
74	20241113	171900	202233670	12400	12400	12400	12400	0
75	20241113	171800	202233670	12400	12400	12400	12400	0
76	20241113	171700	202233670	12400	12400	12400	12400	0
77	20241113	171600	202233670	12400	12400	12400	12400	0
78	20241113	171500	202233670	12400	12400	12400	12400	0
79	20241113	171400	202233670	12400	12400	12400	12400	0
80	20241113	171300	202233670	12400	12400	12400	12400	0
81	20241113	171200	202233670	12400	12400	12400	12400	0
82	20241113	171100	202233670	12400	12400	12400	12400	0
83	20241113	171000	202233670	12400	12400	12400	12400	0
84	20241113	170900	202233670	12400	12400	12400	12400	0
85	20241113	170800	202233670	12400	12400	12400	12400	0
86	20241113	170700	202233670	12400	12400	12400	12400	0
87	20241113	170600	202233670	12400	12400	12400	12400	0
88	20241113	170500	202233670	12400	12400	12400	12400	0
89	20241113	170400	202233670	12400	12400	12400	12400	0
90	20241113	170300	202233670	12400	12400	12400	12400	0
91	20241113	170200	202233670	12400	12400	12400	12400	0
92	20241113	170100	202233670	12400	12400	12400	12400	946
93	20241113	170000	202233670	12400	12400	12400	12400	0
94	20241113	165900	202233670	12400	12400	12400	12400	0
95	20241113	165800	202233670	12400	12400	12400	12400	0
96	20241113	165700	202233670	12400	12400	12400	12400	0
97	20241113	165600	202233670	12400	12400	12400	12400	0
98	20241113	165500	202233670	12400	12400	12400	12400	0
99	20241113	165400	202233670	12400	12400	12400	12400	0
100	20241113	165300	202233670	12400	12400	12400	12400	0
101	20241113	165200	202233670	12400	12400	12400	12400	0
102	20241113	165100	202233670	12400	12400	12400	12400	0
103	20241113	165000	202233670	12400	12400	12400	12400	0
104	20241113	164900	202233670	12400	12400	12400	12400	0
105	20241113	164800	202233670	12400	12400	12400	12400	0
106	20241113	164700	202233670	12400	12400	12400	12400	0
107	20241113	164600	202233670	12400	12400	12400	12400	0
108	20241113	164500	202233670	12400	12400	12400	12400	0
109	20241113	164400	202233670	12400	12400	12400	12400	0
110	20241113	164300	202233670	12400	12400	12400	12400	0
111	20241113	164200	202233670	12400	12400	12400	12400	0
112	20241113	164100	202233670	12400	12400	12400	12400	0
113	20241113	164000	202233670	12400	12400	12400	12400	0
114	20241113	163900	202233670	12400	12400	12400	12400	0
115	20241113	163800	202233670	12400	12400	12400	12400	0
116	20241113	163700	202233670	12400	12400	12400	12400	0
117	20241113	163600	202233670	12400	12400	12400	12400	0
118	20241113	163500	202233670	12400	12400	12400	12400	0
119	20241113	163400	202233670	12400	12400	12400	12400	0
120	20241113	163300	202233670	12400	12400	12400	12400	0
121	20241113	163200	202233670	12400	12400	12400	12400	0
122	20241113	163100	202233670	12400	12400	12400	12400	946
123	20241113	163000	202233670	12400	12400	12400	12400	0
124	20241113	162900	202233670	12400	12400	12400	12400	0
125	20241113	162800	202233670	12400	12400	12400	12400	0
126	20241113	162700	202233670	12400	12400	12400	12400	0
127	20241113	162600	202233670	12400	12400	12400	12400	0
128	20241113	162500	202233670	12400	12400	12400	12400	0
129	20241113	162400	202233670	12400	12400	12400	12400	0
130	20241113	162300	202233670	12400	12400	12400	12400	0
131	20241113	162200	202233670	12400	12400	12400	12400	0
132	20241113	162100	202233670	12400	12400	12400	12400	0
133	20241113	162000	202233670	12400	12400	12400	12400	0
134	20241113	161900	202233670	12400	12400	12400	12400	0
135	20241113	161800	202233670	12400	12400	12400	12400	0
136	20241113	161700	202233670	12400	12400	12400	12400	0
137	20241113	161600	202233670	12400	12400	12400	12400	0
138	20241113	161500	202233670	12400	12400	12400	12400	0
139	20241113	161400	202233670	12400	12400	12400	12400	0
140	20241113	161300	202233670	12400	12400	12400	12400	0
141	20241113	161200	202233670	12400	12400	12400	12400	0
142	20241113	161100	202233670	12400	12400	12400	12400	0
143	20241113	161000	202233670	12400	12400	12400	12400	0
144	20241113	160900	202233670	12400	12400	12400	12400	0
145	20241113	160800	202233670	12400	12400	12400	12400	0
146	20241113	160700	202233670	12400	12400	12400	12400	0
147	20241113	160600	202233670	12400	12400	12400	12400	0
148	20241113	160500	202233670	12400	12400	12400	12400	0
149	20241113	160400	202233670	12400	12400	12400	12400	0
150	20241113	160300	202233670	12400	12400	12400	12400	0
151	20241113	160200	202233670	12400	12400	12400	12400	0
152	20241113	160100	202233670	12400	12400	12400	12400	946
153	20241113	160000	202233670	12400	12400	12400	12400	0
154	20241113	155900	202233670	12400	12400	12400	12400	0
155	20241113	155800	202233670	12400	12400	12400	12400	0
156	20241113	155700	202233670	12400	12400	12400	12400	0
157	20241113	155600	202233670	12400	12400	12400	12400	0
158	20241113	155500	202233670	12400	12400	12400	12400	0
159	20241113	155400	202233670	12400	12400	12400	12400	0
160	20241113	155300	202233670	12400	12400	12400	12400	0
161	20241113	155200	202233670	12400	12400	12400	12400	0
162	20241113	155100	202233670	12400	12400	12400	12400	0
163	20241113	155000	202233670	12400	12400	12400	12400	0
164	20241113	154900	202233670	12400	12400	12400	12400	0
165	20241113	154800	202233670	12400	12400	12400	12400	0
166	20241113	154700	202233670	12400	12400	12400	12400	0
167	20241113	154600	202233670	12400	12400	12400	12400	0
168	20241113	154500	202233670	12400	12400	12400	12400	0
169	20241113	154400	202233670	12400	12400	12400	12400	0
170	20241113	154300	202233670	12400	12400	12400	12400	0
171	20241113	154200	202233670	12400	12400	12400	12400	0
172	20241113	154100	202233670	12400	12400	12400	12400	0
173	20241113	154000	202233670	12400	12400	12400	12400	0
174	20241113	153900	202233670	12400	12400	12400	12400	0
175	20241113	153800	202233670	12400	12400	12400	12400	0
176	20241113	153700	202233670	12400	12400	12400	12400	0
177	20241113	153600	202233670	12400	12400	12400	12400	0
178	20241113	153500	202233670	12400	12400	12400	12400	0
179	20241113	153400	202233670	12400	12400	12400	12400	0
180	20241113	153300	202233670	12400	12400	12400	12400	0
181	20241113	153200	202233670	12400	12400	12400	12400	0
182	20241113	153100	202233670	12400	12400	12400	12400	946
183	20241113	153000	202233670	12400	12400	12400	12400	946
184	20241113	152900	190503270	12440	12440	12440	12440	0
185	20241113	152800	190503270	12440	12440	12440	12440	0
186	20241113	152700	190503270	12440	12440	12440	12440	0
187	20241113	152600	190503270	12440	12440	12440	12440	0
188	20241113	152500	190503270	12440	12440	12440	12440	0
189	20241113	152400	190503270	12440	12440	12440	12440	0
190	20241113	152300	190503270	12440	12440	12440	12440	0
191	20241113	152200	190503270	12440	12440	12440	12440	0
192	20241113	152100	190503270	12440	12440	12440	12440	0
193	20241113	152000	190503270	12440	12440	12440	12440	0
194	20241113	151900	190503270	12440	12400	12440	12400	73
195	20241113	151800	189597790	12400	12440	12440	12400	11
196	20241113	151700	189461350	12400	12400	12400	12400	120
197	20241113	151600	187973350	12440	12400	12440	12400	12
198	20241113	151500	187824470	12400	12400	12400	12400	10
199	20241113	151400	187700470	12400	12400	12400	12400	101
200	20241113	151300	186448070	12400	12330	12400	12330	722
201	20241113	151200	177507440	12380	12380	12380	12380	1
202	20241113	151100	177495060	12360	12380	12380	12360	35
203	20241113	151000	177062410	12370	12370	12370	12370	27
204	20241113	150900	176728420	12380	12380	12380	12370	14
205	20241113	150800	176555120	12380	12380	12380	12380	22
206	20241113	150700	176282760	12380	12360	12380	12360	16
207	20241113	150600	176084810	12370	12370	12370	12370	30
208	20241113	150500	175713710	12380	12380	12380	12370	32
209	20241113	150400	175317570	12370	12370	12370	12370	200
210	20241113	150300	172843570	12350	12360	12360	12350	4
211	20241113	150200	172794140	12360	12350	12360	12330	158
212	20241113	150100	170844140	12360	12350	12360	12350	11
213	20241113	150000	170708190	12350	12350	12350	12350	15
214	20241113	145900	170522940	12350	12350	12370	12350	23
215	20241113	145800	170238580	12370	12380	12380	12370	28
216	20241113	145700	169892000	12370	12400	12400	12370	124
217	20241113	145600	168356790	12410	12390	12410	12390	5
218	20241113	145500	168294760	12390	12390	12400	12390	14
219	20241113	145400	168121220	12400	12400	12410	12400	25
220	20241113	145300	167811100	12390	12400	12400	12390	19
221	20241113	145200	167575510	12400	12400	12410	12400	34
222	20241113	145100	167153870	12410	12410	12410	12410	11
223	20241113	145000	167017360	12400	12400	12420	12390	28
224	20241113	144900	166670140	12400	12400	12410	12400	21
225	20241113	144800	166409660	12400	12400	12400	12400	11
226	20241113	144700	166273260	12410	12420	12420	12410	21
227	20241113	144600	166012620	12380	12380	12380	12380	20
228	20241113	144500	165765020	12370	12370	12370	12370	3
229	20241113	144400	165727910	12360	12360	12360	12360	10
230	20241113	144300	165604310	12360	12360	12360	12360	11
231	20241113	144200	165468350	12360	12360	12360	12360	23
232	20241113	144100	165184070	12360	12360	12360	12360	14
233	20241113	144000	165011030	12360	12360	12360	12360	23
234	20241113	143900	164726750	12370	12370	12370	12370	7
235	20241113	143800	164640160	12370	12370	12370	12370	53
236	20241113	143700	163984550	12410	12390	12410	12370	30
237	20241113	143600	163613060	12400	12400	12400	12400	41
238	20241113	143500	163104660	12410	12410	12410	12410	1
239	20241113	143400	163092250	12410	12400	12410	12400	7
240	20241113	143300	163005390	12400	12400	12400	12400	59
241	20241113	143200	162273790	12410	12410	12410	12410	1
242	20241113	143100	162261380	12410	12410	12420	12410	7
243	20241113	143000	162174470	12410	12410	12410	12410	63
244	20241113	142900	161392640	12420	12420	12420	12420	8
245	20241113	142800	161293280	12420	12410	12420	12410	25
246	20241113	142700	160982960	12420	12420	12420	12420	10
247	20241113	142600	160858760	12420	12420	12420	12420	2
248	20241113	142500	160833920	12420	12420	12420	12420	8
249	20241113	142400	160734560	12420	12420	12420	12420	16
250	20241113	142300	160535840	12410	12420	12420	12410	27
251	20241113	142200	160200760	12420	12430	12430	12420	5
252	20241113	142100	160138620	12420	12420	12420	12420	1
253	20241113	142000	160126200	12410	12420	12420	12410	64
254	20241113	141900	159331940	12420	12440	12440	12420	23
255	20241113	141800	159046160	12420	12430	12430	12420	120
256	20241113	141700	157555550	12440	12440	12440	12440	9
257	20241113	141600	157443590	12440	12440	12440	12440	29
258	20241113	141500	157082830	12440	12440	12440	12440	13
259	20241113	141400	156921110	12440	12430	12440	12430	18
260	20241113	141300	156697290	12440	12440	12440	12440	3
261	20241113	141200	156659970	12440	12440	12440	12440	1
262	20241113	141100	156647530	12440	12430	12440	12430	15
263	20241113	141000	156461060	12430	12430	12430	12430	24
264	20241113	140900	156162740	12440	12440	12440	12440	18
265	20241113	140800	155938820	12430	12430	12430	12430	11
266	20241113	140700	155802090	12430	12430	12430	12430	13
267	20241113	140600	155640500	12430	12430	12430	12430	18
268	20241113	140500	155416760	12430	12430	12430	12430	20
269	20241113	140400	155168160	12430	12440	12440	12430	112
270	20241113	140300	153775020	12430	12440	12440	12430	21
271	20241113	140200	153513800	12430	12440	12440	12430	45
272	20241113	140100	152954300	12440	12440	12440	12440	2
273	20241113	140000	152929420	12440	12430	12440	12430	17
274	20241113	135900	152718050	12440	12440	12440	12440	11
275	20241113	135800	152581210	12440	12430	12440	12430	22
276	20241113	135700	152307650	12430	12430	12440	12430	15
277	20241113	135600	152121140	12430	12420	12430	12420	11
278	20241113	135500	151984510	12430	12430	12430	12430	16
279	20241113	135400	151785630	12430	12430	12430	12430	25
280	20241113	135300	151474880	12430	12420	12430	12420	25
281	20241113	135200	151164310	12430	12430	12430	12430	11
282	20241113	135100	151027580	12430	12420	12430	12420	8
283	20241113	135000	150928150	12430	12430	12430	12420	24
284	20241113	134900	150629970	12420	12420	12420	12420	10
285	20241113	134800	150505770	12420	12430	12430	12420	21
286	20241113	134700	150244910	12420	12420	12420	12420	21
287	20241113	134600	149984090	12420	12420	12420	12420	19
288	20241113	134500	149748110	12430	12430	12430	12420	16
289	20241113	134400	149549330	12420	12420	12420	12420	3
290	20241113	134300	149512070	12420	12430	12430	12420	26
291	20241113	134200	149189020	12420	12420	12420	12420	2
292	20241113	134100	149164180	12430	12410	12430	12410	15
293	20241113	134000	148977950	12410	12410	12410	12410	4
294	20241113	133900	148928310	12400	12400	12410	12400	20
295	20241113	133800	148680220	12410	12400	12410	12400	27
296	20241113	133700	148345380	12400	12410	12410	12400	21
297	20241113	133600	148084970	12410	12410	12410	12400	114
298	20241113	133500	146670240	12410	12410	12410	12400	19
299	20241113	133400	146434520	12400	12400	12400	12400	12
300	20241113	133300	146285720	12390	12390	12390	12390	7
301	20241113	133200	146198990	12390	12380	12390	12380	27
302	20241113	133100	145864530	12380	12380	12380	12380	6
303	20241113	133000	145790250	12380	12380	12380	12380	6
304	20241113	132900	145715970	12380	12380	12380	12380	3
305	20241113	132800	145678830	12350	12350	12350	12350	0
306	20241113	132700	145678830	12350	12350	12350	12350	0
307	20241113	132600	145678830	12350	12350	12350	12350	15
308	20241113	132500	145493580	12350	12350	12350	12350	3
309	20241113	132400	145456530	12350	12350	12350	12350	29
310	20241113	132300	145098380	12350	12350	12350	12350	5
311	20241113	132200	145036630	12340	12340	12340	12340	6
312	20241113	132100	144962590	12340	12340	12340	12340	14
313	20241113	132000	144789830	12340	12340	12340	12340	6
314	20241113	131900	144715790	12330	12330	12330	12330	0
315	20241113	131800	144715790	12330	12330	12330	12330	0
316	20241113	131700	144715790	12330	12340	12340	12330	18
317	20241113	131600	144493730	12330	12330	12330	12330	5
318	20241113	131500	144432080	12330	12330	12330	12330	27
319	20241113	131400	144099170	12340	12340	12340	12340	1
320	20241113	131300	144086830	12350	12340	12350	12340	8
321	20241113	131200	143988050	12340	12340	12340	12340	8
322	20241113	131100	143889330	12340	12340	12340	12340	2
323	20241113	131000	143864650	12350	12350	12350	12350	23
324	20241113	130900	143580600	12350	12350	12350	12350	1
325	20241113	130800	143568250	12350	12350	12350	12350	0
326	20241113	130700	143568250	12350	12330	12350	12330	20
327	20241113	130600	143321550	12330	12330	12330	12330	1
328	20241113	130500	143309220	12330	12320	12330	12320	28
329	20241113	130400	142964250	12320	12320	12320	12320	19
330	20241113	130300	142730170	12320	12320	12320	12310	35
331	20241113	130200	142299070	12330	12330	12330	12330	8
332	20241113	130100	142200430	12330	12330	12330	12330	3
333	20241113	130000	142163440	12330	12330	12330	12330	2
334	20241113	125900	142138780	12320	12320	12320	12310	61
335	20241113	125800	141387280	12330	12330	12330	12330	3
336	20241113	125700	141350290	12330	12360	12360	12330	55
337	20241113	125600	140671120	12350	12350	12350	12350	1
338	20241113	125500	140658770	12350	12370	12380	12320	249
339	20241113	125400	137582010	12360	12360	12360	12360	3
340	20241113	125300	137544930	12360	12360	12360	12360	1
341	20241113	125200	137532570	12360	12360	12370	12360	13
342	20241113	125100	137371830	12360	12360	12360	12360	1
343	20241113	125000	137359470	12360	12360	12360	12360	0
344	20241113	124900	137359470	12360	12370	12370	12360	8
345	20241113	124800	137260550	12360	12360	12360	12360	83
346	20241113	124700	136234670	12360	12360	12360	12360	7
347	20241113	124600	136148150	12360	12360	12360	12360	1
348	20241113	124500	136135790	12370	12360	12370	12360	7
349	20241113	124400	136049210	12360	12360	12360	12360	4
350	20241113	124300	135999770	12370	12370	12370	12370	0
351	20241113	124200	135999770	12370	12360	12370	12360	4
352	20241113	124100	135950300	12360	12360	12360	12360	8
353	20241113	124000	135851420	12360	12360	12360	12360	2
354	20241113	123900	135826700	12360	12360	12360	12360	8
355	20241113	123800	135727820	12360	12360	12360	12360	2
356	20241113	123700	135703100	12360	12360	12360	12360	1
357	20241113	123600	135690740	12360	12360	12360	12360	110
358	20241113	123500	134331140	12360	12360	12360	12360	78
359	20241113	123400	133367060	12370	12370	12370	12370	4
360	20241113	123300	133317580	12380	12370	12380	12370	6
361	20241113	123200	133243310	12370	12370	12370	12370	0
362	20241113	123100	133243310	12370	12370	12370	12370	7
363	20241113	123000	133156720	12380	12370	12380	12370	6
364	20241113	122900	133082450	12370	12370	12370	12370	4
365	20241113	122800	133032970	12370	12370	12370	12370	1
366	20241113	122700	133020600	12380	12380	12380	12370	5
367	20241113	122600	132958710	12370	12370	12370	12370	8
368	20241113	122500	132859750	12370	12370	12370	12370	0
369	20241113	122400	132859750	12370	12370	12380	12370	8
370	20241113	122300	132760750	12370	12370	12370	12370	1
371	20241113	122200	132748380	12370	12370	12370	12370	0
372	20241113	122100	132748380	12370	12400	12400	12370	1050
373	20241113	122000	119739060	12400	12400	12400	12400	2
374	20241113	121900	119714260	12400	12400	12400	12400	4
375	20241113	121800	119664660	12410	12410	12410	12410	0
376	20241113	121700	119664660	12410	12400	12410	12400	5
377	20241113	121600	119602620	12400	12400	12400	12400	8
378	20241113	121500	119503420	12400	12400	12400	12400	0
379	20241113	121400	119503420	12400	12400	12410	12400	27
380	20241113	121300	119168570	12410	12400	12410	12400	3
381	20241113	121200	119131350	12400	12410	12410	12400	12
382	20241113	121100	118982540	12410	12410	12410	12410	10
383	20241113	121000	118858440	12410	12410	12410	12410	1
384	20241113	120900	118846030	12410	12410	12410	12410	2
385	20241113	120800	118821210	12410	12400	12410	12400	40
386	20241113	120700	118325150	12400	12390	12400	12390	22
387	20241113	120600	118052360	12390	12400	12400	12390	57
388	20241113	120500	117346050	12390	12420	12420	12390	9
389	20241113	120400	117234360	12420	12420	12420	12420	4
390	20241113	120300	117184680	12420	12420	12420	12420	1
391	20241113	120200	117172260	12440	12440	12440	12440	3
392	20241113	120100	117134940	12390	12440	12440	12390	1006
393	20241113	120000	104658900	12440	12440	12440	12440	1
394	20241113	115900	104646460	12440	12440	12440	12440	5
395	20241113	115800	104584260	12440	12440	12440	12440	4
396	20241113	115700	104534500	12440	12440	12440	12440	0
397	20241113	115600	104534500	12440	12440	12440	12440	13
398	20241113	115500	104372780	12440	12440	12440	12440	1
399	20241113	115400	104360340	12440	12440	12440	12440	0
400	20241113	115300	104360340	12440	12440	12440	12440	6
401	20241113	115200	104285700	12440	12440	12440	12440	1
402	20241113	115100	104273260	12440	12440	12440	12440	2
403	20241113	115000	104248380	12440	12440	12440	12440	5
404	20241113	114900	104186180	12440	12440	12440	12440	4
405	20241113	114800	104136420	12440	12440	12440	12440	5
406	20241113	114700	104074220	12440	12440	12440	12440	0
407	20241113	114600	104074220	12440	12440	12440	12440	4
408	20241113	114500	104024460	12440	12440	12440	12440	8
409	20241113	114400	103924940	12440	12440	12440	12440	51
410	20241113	114300	103290500	12440	12430	12440	12430	7
411	20241113	114200	103203440	12430	12430	12430	12430	1
412	20241113	114100	103191010	12430	12430	12430	12430	1
413	20241113	114000	103178580	12430	12430	12430	12430	11
414	20241113	113900	103041850	12430	12430	12430	12430	0
415	20241113	113800	103041850	12430	12430	12430	12430	1
416	20241113	113700	103029420	12430	12430	12430	12430	3
417	20241113	113600	102992130	12400	12400	12400	12400	0
418	20241113	113500	102992130	12400	12440	12440	12400	627
419	20241113	113400	95214530	12440	12440	12440	12440	4
420	20241113	113300	95164770	12440	12440	12440	12440	4
421	20241113	113200	95115010	12440	12440	12440	12440	50
422	20241113	113100	94493010	12440	12440	12440	12440	5
423	20241113	113000	94430810	12440	12440	12440	12440	7
424	20241113	112900	94343730	12440	12440	12440	12440	2
425	20241113	112800	94318850	12450	12450	12450	12450	6
426	20241113	112700	94244150	12440	12440	12440	12440	25
427	20241113	112600	93933150	12450	12450	12450	12450	1
428	20241113	112500	93920700	12450	12450	12450	12450	9
429	20241113	112400	93808650	12450	12450	12450	12450	2
430	20241113	112300	93783750	12450	12450	12450	12450	0
431	20241113	112200	93783750	12450	12450	12450	12450	60
432	20241113	112100	93036750	12460	12460	12460	12460	6
433	20241113	112000	92961990	12460	12450	12460	12450	3
434	20241113	111900	92924630	12460	12460	12460	12460	1
435	20241113	111800	92912170	12470	12470	12470	12470	4
436	20241113	111700	92862290	12470	12470	12470	12470	2
437	20241113	111600	92837350	12560	12490	12560	12490	4
438	20241113	111500	92787180	12560	12440	12560	12440	71
439	20241113	111400	91903800	12440	12440	12440	12440	2
440	20241113	111300	91878920	12570	12440	12580	12440	195
441	20241113	111200	89452400	12440	12440	12440	12440	5
442	20241113	111100	89390200	12440	12440	12440	12440	0
443	20241113	111000	89390200	12440	12440	12440	12440	7
444	20241113	110900	89303120	12440	12440	12440	12440	6
445	20241113	110800	89228480	12440	12450	12460	12440	54
446	20241113	110700	88556530	12450	12450	12450	12450	32
447	20241113	110600	88158130	12450	12430	12450	12430	193
448	20241113	110500	85758430	12410	12440	12440	12410	202
449	20241113	110400	83251440	12440	12440	12440	12440	7
450	20241113	110300	83164360	12440	12440	12440	12440	4
451	20241113	110200	83114600	12440	12440	12440	12440	3
452	20241113	110100	83077280	12420	12420	12420	12420	0
453	20241113	110000	83077280	12420	12440	12440	12410	63
454	20241113	105900	82294850	12440	12440	12440	12440	8
455	20241113	105800	82195330	12440	12440	12440	12440	2
456	20241113	105700	82170450	12440	12440	12440	12440	10
457	20241113	105600	82046050	12440	12440	12440	12440	26
458	20241113	105500	81722610	12440	12440	12440	12440	1
459	20241113	105400	81710170	12440	12440	12440	12440	7
460	20241113	105300	81623090	12440	12440	12440	12440	3
461	20241113	105200	81585770	12440	12430	12440	12430	211
462	20241113	105100	78962240	12430	12430	12430	12430	2
463	20241113	105000	78937380	12420	12420	12420	12420	6
464	20241113	104900	78862860	12390	12390	12390	12390	0
465	20241113	104800	78862860	12390	12390	12390	12390	89
466	20241113	104700	77760150	12380	12380	12420	12370	3494
467	20241113	104600	34504060	12380	12380	12380	12380	9
468	20241113	104500	34392640	12380	12380	12380	12380	11
469	20241113	104400	34256460	12380	12380	12380	12380	13
470	20241113	104300	34095520	12380	12380	12380	12380	2
471	20241113	104200	34070760	12380	12380	12380	12380	50
472	20241113	104100	33451760	12370	12370	12370	12360	58
473	20241113	104000	32734800	12370	12370	12370	12370	21
474	20241113	103900	32475030	12360	12360	12370	12360	15
475	20241113	103800	32289580	12360	12370	12370	12360	126
476	20241113	103700	30732130	12370	12370	12370	12370	3
477	20241113	103600	30695020	12370	12370	12370	12370	5
478	20241113	103500	30633170	12370	12370	12370	12370	8
479	20241113	103400	30534210	12370	12380	12390	12370	207
480	20241113	103300	27973410	12390	12390	12390	12390	0
481	20241113	103200	27973410	12390	12390	12390	12390	3
482	20241113	103100	27936240	12390	12390	12390	12390	6
483	20241113	103000	27861900	12390	12390	12390	12390	4
484	20241113	102900	27812340	12390	12390	12390	12390	14
485	20241113	102800	27638880	12370	12370	12370	12370	0
486	20241113	102700	27638880	12370	12370	12370	12370	0
487	20241113	102600	27638880	12370	12380	12380	12370	36
488	20241113	102500	27193540	12380	12390	12390	12380	24
489	20241113	102400	26896390	12390	12390	12390	12390	8
490	20241113	102300	26797270	12400	12400	12400	12400	2
491	20241113	102200	26772470	12400	12420	12420	12400	276
492	20241113	102100	23348380	12420	12430	12430	12420	11
493	20241113	102000	23211680	12440	12440	12440	12440	0
494	20241113	101900	23211680	12440	12440	12440	12440	4
495	20241113	101800	23161920	12450	12440	12450	12440	60
496	20241113	101700	22415320	12440	12410	12440	12410	82
497	20241113	101600	21395790	12450	12460	12460	12450	12
498	20241113	101500	21246350	12460	12460	12470	12460	105
499	20241113	101400	19938040	12480	12490	12490	12480	11
500	20241113	101300	19800750	12490	12500	12500	12490	18
501	20241113	101200	19575900	12500	12500	12500	12500	5
502	20241113	101100	19513400	12500	12500	12500	12500	5
503	20241113	101000	19450900	12490	12510	12510	12490	9
504	20241113	100900	19338380	12510	12510	12510	12510	8
505	20241113	100800	19238300	12500	12530	12530	12500	600
506	20241113	100700	11735890	12540	12540	12540	12530	19
507	20241113	100600	11497770	12550	12540	12550	12540	4
508	20241113	100500	11447590	12540	12570	12570	12540	70
509	20241113	100400	10569100	12580	12590	12590	12580	8
510	20241113	100300	10468430	12590	12590	12590	12590	6
511	20241113	100200	10392890	12600	12600	12600	12600	7
512	20241113	100100	10304690	12600	12600	12600	12600	7
513	20241113	100000	10216490	12560	12570	12570	12560	151
514	20241113	095900	8319560	12570	12580	12580	12570	115
515	20241113	095800	6873040	12570	12570	12570	12570	0
516	20241113	095700	6873040	12570	12570	12570	12570	0
517	20241113	095600	6873040	12570	12580	12580	12570	21
518	20241113	095500	6609000	12580	12580	12580	12580	17
519	20241113	095400	6395140	12580	12630	12630	12580	300
520	20241113	095300	2612680	12630	12630	12630	12630	0
521	20241113	095200	2612680	12630	12630	12630	12630	0
522	20241113	095100	2612680	12630	12630	12630	12630	0
523	20241113	095000	2612680	12630	12630	12630	12630	0
524	20241113	094900	2612680	12630	12630	12630	12630	0
525	20241113	094800	2612680	12630	12630	12630	12630	0
526	20241113	094700	2612680	12630	12630	12630	12630	0
527	20241113	094600	2612680	12630	12640	12640	12630	31
528	20241113	094500	2221140	12650	12650	12650	12650	0
529	20241113	094400	2221140	12650	12650	12650	12650	1
530	20241113	094300	2208490	12670	12670	12670	12670	0
531	20241113	094200	2208490	12670	12670	12670	12670	0
532	20241113	094100	2208490	12670	12670	12670	12670	2
533	20241113	094000	2183150	12670	12670	12670	12670	1
534	20241113	093900	2170480	12630	12630	12630	12630	0
535	20241113	093800	2170480	12630	12630	12630	12630	0
536	20241113	093700	2170480	12630	12630	12630	12630	0
537	20241113	093600	2170480	12630	12630	12630	12630	0
538	20241113	093500	2170480	12630	12630	12630	12630	0
539	20241113	093400	2170480	12630	12630	12630	12630	0
540	20241113	093300	2170480	12630	12630	12630	12630	0
541	20241113	093200	2170480	12630	12630	12630	12630	0
542	20241113	093100	2170480	12630	12630	12630	12630	0
543	20241113	093000	2170480	12630	12630	12630	12630	1
544	20241113	092900	2157850	12700	12700	12700	12700	0
545	20241113	092800	2157850	12700	12700	12700	12700	0
546	20241113	092700	2157850	12700	12700	12700	12700	0
547	20241113	092600	2157850	12700	12700	12700	12700	0
548	20241113	092500	2157850	12700	12710	12710	12700	26
549	20241113	092400	1827430	12730	12730	12730	12730	0
550	20241113	092300	1827430	12730	12730	12730	12730	0
551	20241113	092200	1827430	12730	12740	12740	12730	12
552	20241113	092100	1674570	12760	12760	12760	12760	0
553	20241113	092000	1674570	12760	12760	12760	12760	0
554	20241113	091900	1674570	12760	12760	12760	12760	0
555	20241113	091800	1674570	12760	12760	12760	12760	2
556	20241113	091700	1649050	12760	12760	12760	12760	0
557	20241113	091600	1649050	12760	12760	12760	12760	0
558	20241113	091500	1649050	12760	12760	12760	12760	1
559	20241113	091400	1636290	12790	12790	12790	12790	0
560	20241113	091300	1636290	12790	12790	12790	12790	0
561	20241113	091200	1636290	12790	12790	12790	12790	0
562	20241113	091100	1636290	12790	12790	12790	12790	0
563	20241113	091000	1636290	12790	12790	12790	12790	0
564	20241113	090900	1636290	12790	12790	12790	12790	0
565	20241113	090800	1636290	12790	12790	12790	12790	1
566	20241113	090700	1623500	12700	12700	12700	12700	0
567	20241113	090600	1623500	12700	12700	12700	12700	0
568	20241113	090500	1623500	12700	12700	12700	12700	0
569	20241113	090400	1623500	12700	12700	12700	12700	21
570	20241113	090300	1356800	12800	12800	12800	12800	0
571	20241113	090200	1356800	12800	12800	12800	12800	0
572	20241113	090100	1356800	12800	12800	12800	12800	0
573	20241113	090000	1356800	12800	12800	12800	12800	106