KissMeData/011760/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185500	1056547140	19050	19050	19050	19050	747
3	20241114	185400	1056547140	19050	19050	19050	19050	0
4	20241114	185300	1056547140	19050	19050	19050	19050	0
5	20241114	185200	1056547140	19050	19050	19050	19050	0
6	20241114	185100	1056547140	19050	19050	19050	19050	0
7	20241114	185000	1056547140	19050	19050	19050	19050	0
8	20241114	184900	1056547140	19050	19050	19050	19050	0
9	20241114	184800	1056547140	19050	19050	19050	19050	0
10	20241114	184700	1056547140	19050	19050	19050	19050	0
11	20241114	184600	1056547140	19050	19050	19050	19050	0
12	20241114	184500	1056547140	19050	19050	19050	19050	0
13	20241114	184400	1056547140	19050	19050	19050	19050	0
14	20241114	184300	1056547140	19050	19050	19050	19050	0
15	20241114	184200	1056547140	19050	19050	19050	19050	0
16	20241114	184100	1056547140	19050	19050	19050	19050	0
17	20241114	184000	1056547140	19050	19050	19050	19050	0
18	20241114	183900	1056547140	19050	19050	19050	19050	0
19	20241114	183800	1056547140	19050	19050	19050	19050	0
20	20241114	183700	1056547140	19050	19050	19050	19050	0
21	20241114	183600	1056547140	19050	19050	19050	19050	0
22	20241114	183500	1056547140	19050	19050	19050	19050	0
23	20241114	183400	1056547140	19050	19050	19050	19050	0
24	20241114	183300	1056547140	19050	19050	19050	19050	0
25	20241114	183200	1056547140	19050	19050	19050	19050	0
26	20241114	183100	1056547140	19050	19050	19050	19050	0
27	20241114	183000	1056547140	19050	19050	19050	19050	0
28	20241114	182900	1056547140	19050	19050	19050	19050	0
29	20241114	182800	1056547140	19050	19050	19050	19050	0
30	20241114	182700	1056547140	19050	19050	19050	19050	0
31	20241114	182600	1056547140	19050	19050	19050	19050	0
32	20241114	182500	1056547140	19050	19050	19050	19050	747
33	20241114	182400	1056547140	19050	19050	19050	19050	0
34	20241114	182300	1056547140	19050	19050	19050	19050	0
35	20241114	182200	1056547140	19050	19050	19050	19050	0
36	20241114	182100	1056547140	19050	19050	19050	19050	0
37	20241114	182000	1056547140	19050	19050	19050	19050	0
38	20241114	181900	1056547140	19050	19050	19050	19050	0
39	20241114	181800	1056547140	19050	19050	19050	19050	0
40	20241114	181700	1056547140	19050	19050	19050	19050	0
41	20241114	181600	1056547140	19050	19050	19050	19050	0
42	20241114	181500	1056547140	19050	19050	19050	19050	0
43	20241114	181400	1056547140	19050	19050	19050	19050	0
44	20241114	181300	1056547140	19050	19050	19050	19050	0
45	20241114	181200	1056547140	19050	19050	19050	19050	0
46	20241114	181100	1056547140	19050	19050	19050	19050	0
47	20241114	181000	1056547140	19050	19050	19050	19050	0
48	20241114	180900	1056547140	19050	19050	19050	19050	0
49	20241114	180800	1056547140	19050	19050	19050	19050	0
50	20241114	180700	1056547140	19050	19050	19050	19050	0
51	20241114	180600	1056547140	19050	19050	19050	19050	0
52	20241114	180500	1056547140	19050	19050	19050	19050	0
53	20241114	180400	1056547140	19050	19050	19050	19050	0
54	20241114	180300	1056547140	19050	19050	19050	19050	0
55	20241114	180200	1056547140	19050	19050	19050	19050	0
56	20241114	180100	1056547140	19050	19050	19050	19050	0
57	20241114	180000	1056547140	19050	19050	19050	19050	0
58	20241114	175900	1056547140	19050	19050	19050	19050	0
59	20241114	175800	1056547140	19050	19050	19050	19050	0
60	20241114	175700	1056547140	19050	19050	19050	19050	0
61	20241114	175600	1056547140	19050	19050	19050	19050	0
62	20241114	175500	1056547140	19050	19050	19050	19050	747
63	20241114	175400	1056547140	19050	19050	19050	19050	0
64	20241114	175300	1056547140	19050	19050	19050	19050	0
65	20241114	175200	1056547140	19050	19050	19050	19050	0
66	20241114	175100	1056547140	19050	19050	19050	19050	0
67	20241114	175000	1056547140	19050	19050	19050	19050	0
68	20241114	174900	1056547140	19050	19050	19050	19050	0
69	20241114	174800	1056547140	19050	19050	19050	19050	0
70	20241114	174700	1056547140	19050	19050	19050	19050	0
71	20241114	174600	1056547140	19050	19050	19050	19050	0
72	20241114	174500	1056547140	19050	19050	19050	19050	0
73	20241114	174400	1056547140	19050	19050	19050	19050	0
74	20241114	174300	1056547140	19050	19050	19050	19050	0
75	20241114	174200	1056547140	19050	19050	19050	19050	0
76	20241114	174100	1056547140	19050	19050	19050	19050	0
77	20241114	174000	1056547140	19050	19050	19050	19050	0
78	20241114	173900	1056547140	19050	19050	19050	19050	0
79	20241114	173800	1056547140	19050	19050	19050	19050	0
80	20241114	173700	1056547140	19050	19050	19050	19050	0
81	20241114	173600	1056547140	19050	19050	19050	19050	0
82	20241114	173500	1056547140	19050	19050	19050	19050	0
83	20241114	173400	1056547140	19050	19050	19050	19050	0
84	20241114	173300	1056547140	19050	19050	19050	19050	0
85	20241114	173200	1056547140	19050	19050	19050	19050	0
86	20241114	173100	1056547140	19050	19050	19050	19050	0
87	20241114	173000	1056547140	19050	19050	19050	19050	0
88	20241114	172900	1056547140	19050	19050	19050	19050	0
89	20241114	172800	1056547140	19050	19050	19050	19050	0
90	20241114	172700	1056547140	19050	19050	19050	19050	0
91	20241114	172600	1056547140	19050	19050	19050	19050	0
92	20241114	172500	1056547140	19050	19050	19050	19050	747
93	20241114	172400	1056547140	19050	19050	19050	19050	0
94	20241114	172300	1056547140	19050	19050	19050	19050	0
95	20241114	172200	1056547140	19050	19050	19050	19050	0
96	20241114	172100	1056547140	19050	19050	19050	19050	0
97	20241114	172000	1056547140	19050	19050	19050	19050	0
98	20241114	171900	1056547140	19050	19050	19050	19050	0
99	20241114	171800	1056547140	19050	19050	19050	19050	0
100	20241114	171700	1056547140	19050	19050	19050	19050	0
101	20241114	171600	1056547140	19050	19050	19050	19050	0
102	20241114	171500	1056547140	19050	19050	19050	19050	0
103	20241114	171400	1056547140	19050	19050	19050	19050	0
104	20241114	171300	1056547140	19050	19050	19050	19050	0
105	20241114	171200	1056547140	19050	19050	19050	19050	0
106	20241114	171100	1056547140	19050	19050	19050	19050	0
107	20241114	171000	1056547140	19050	19050	19050	19050	0
108	20241114	170900	1056547140	19050	19050	19050	19050	0
109	20241114	170800	1056547140	19050	19050	19050	19050	0
110	20241114	170700	1056547140	19050	19050	19050	19050	0
111	20241114	170600	1056547140	19050	19050	19050	19050	0
112	20241114	170500	1056547140	19050	19050	19050	19050	0
113	20241114	170400	1056547140	19050	19050	19050	19050	0
114	20241114	170300	1056547140	19050	19050	19050	19050	0
115	20241114	170200	1056547140	19050	19050	19050	19050	0
116	20241114	170100	1056547140	19050	19050	19050	19050	0
117	20241114	170000	1056547140	19050	19050	19050	19050	0
118	20241114	165900	1056547140	19050	19050	19050	19050	0
119	20241114	165800	1056547140	19050	19050	19050	19050	0
120	20241114	165700	1056547140	19050	19050	19050	19050	0
121	20241114	165600	1056547140	19050	19050	19050	19050	0
122	20241114	165500	1056547140	19050	19050	19050	19050	747
123	20241114	165400	1056547140	19050	19050	19050	19050	0
124	20241114	165300	1056547140	19050	19050	19050	19050	0
125	20241114	165200	1056547140	19050	19050	19050	19050	0
126	20241114	165100	1056547140	19050	19050	19050	19050	0
127	20241114	165000	1056547140	19050	19050	19050	19050	0
128	20241114	164900	1056547140	19050	19050	19050	19050	0
129	20241114	164800	1056547140	19050	19050	19050	19050	0
130	20241114	164700	1056547140	19050	19050	19050	19050	0
131	20241114	164600	1056547140	19050	19050	19050	19050	0
132	20241114	164500	1056547140	19050	19050	19050	19050	0
133	20241114	164400	1056547140	19050	19050	19050	19050	0
134	20241114	164300	1056547140	19050	19050	19050	19050	0
135	20241114	164200	1056547140	19050	19050	19050	19050	0
136	20241114	164100	1056547140	19050	19050	19050	19050	0
137	20241114	164000	1056547140	19050	19050	19050	19050	0
138	20241114	163900	1056547140	19050	19050	19050	19050	0
139	20241114	163800	1056547140	19050	19050	19050	19050	0
140	20241114	163700	1056547140	19050	19050	19050	19050	0
141	20241114	163600	1056547140	19050	19050	19050	19050	0
142	20241114	163500	1056547140	19050	19050	19050	19050	0
143	20241114	163400	1056547140	19050	19050	19050	19050	0
144	20241114	163300	1056547140	19050	19050	19050	19050	0
145	20241114	163200	1056547140	19050	19050	19050	19050	0
146	20241114	163100	1056547140	19050	19050	19050	19050	0
147	20241114	163000	1056547140	19050	19050	19050	19050	747
148	20241114	162900	1042316790	19150	19150	19150	19150	0
149	20241114	162800	1042316790	19150	19150	19150	19150	0
150	20241114	162700	1042316790	19150	19150	19150	19150	0
151	20241114	162600	1042316790	19150	19150	19150	19150	0
152	20241114	162500	1042316790	19150	19150	19150	19150	0
153	20241114	162400	1042316790	19150	19150	19150	19150	0
154	20241114	162300	1042316790	19150	19150	19150	19150	0
155	20241114	162200	1042316790	19150	19150	19150	19150	0
156	20241114	162100	1042316790	19150	19150	19150	19150	0
157	20241114	162000	1042316790	19150	19150	19150	19150	0
158	20241114	161900	1042316790	19150	18990	19150	18990	762
159	20241114	161800	1027774580	18870	18930	18930	18870	75
160	20241114	161700	1026355490	18930	18900	18930	18900	500
161	20241114	161600	1016904810	18910	18810	18910	18800	109
162	20241114	161500	1014848750	18920	18920	18920	18920	52
163	20241114	161400	1013864910	18930	18860	18930	18850	516
164	20241114	161300	1004133320	18860	18860	18860	18860	2
165	20241114	161200	1004095600	18930	18860	18930	18860	143
166	20241114	161100	1001395680	18930	18930	18930	18930	50
167	20241114	161000	1000449180	18930	18920	18930	18920	68
168	20241114	160900	999161950	18930	18930	18930	18930	0
169	20241114	160800	999161950	18930	18930	18930	18860	589
170	20241114	160700	988040950	18930	18930	18930	18930	149
171	20241114	160600	985220380	18930	18930	18930	18930	54
172	20241114	160500	984198160	18930	18930	18930	18930	42
173	20241114	160400	983403100	18850	18850	18850	18850	6
174	20241114	160300	983290000	18980	18980	18980	18980	42
175	20241114	160200	982492840	18980	18980	18980	18980	62
176	20241114	160100	981316080	18960	18860	18960	18830	93
177	20241114	160000	979556470	18980	18980	18980	18980	0
178	20241114	155900	979556470	18980	18980	18980	18980	49
179	20241114	155800	978626450	18860	18990	18990	18860	65
180	20241114	155700	977393700	18870	18890	19000	18870	302
181	20241114	155600	971685820	18890	19000	19000	18890	46
182	20241114	155500	970811930	19000	19000	19000	19000	1
183	20241114	155400	970792930	19000	19000	19000	19000	55
184	20241114	155300	969747930	19000	19000	19000	19000	57
185	20241114	155200	968664930	19000	18990	19000	18990	46
186	20241114	155100	967791380	18870	18870	18870	18870	0
187	20241114	155000	967791380	18870	18870	18990	18860	360
188	20241114	154900	960995700	19000	19000	19000	18860	365
189	20241114	154800	954096970	18890	19000	19000	18890	66
190	20241114	154700	952843080	19000	19000	19000	19000	1
191	20241114	154600	952824080	19000	19000	19000	18890	68
192	20241114	154500	951532300	19000	18980	19000	18980	564
193	20241114	154400	940821430	18890	18980	18980	18890	56
194	20241114	154300	939758820	18890	18970	18970	18890	66
195	20241114	154200	938506880	18960	18960	18960	18960	1
196	20241114	154100	938487920	18960	18960	18960	18960	62
197	20241114	154000	937312400	18960	18960	18960	18960	65
198	20241114	153900	936080000	18950	18950	18950	18950	61
199	20241114	153800	934924050	18940	18940	18940	18940	1
200	20241114	153700	934905110	18940	18850	18940	18850	53
201	20241114	153600	933901470	18940	18940	18940	18940	49
202	20241114	153500	932973410	18930	18930	18930	18930	47
203	20241114	153400	932083700	18790	18930	18930	18790	51
204	20241114	153300	931119250	18930	18930	18930	18800	7
205	20241114	153200	930987390	18930	18790	18930	18790	51
206	20241114	153100	930022380	18790	18930	18930	18790	76
207	20241114	153000	928586640	18930	18930	18930	18780	61
208	20241114	152900	927432210	18930	18850	18940	18750	394
209	20241114	152800	920042740	18930	18930	18930	18930	62
210	20241114	152700	918869080	18850	18930	18930	18850	52
211	20241114	152600	917884880	18930	18930	18930	18800	49
212	20241114	152500	916957440	18900	18900	18900	18900	0
213	20241114	152400	916957440	18900	18900	18900	18900	54
214	20241114	152300	915936840	18890	18900	18900	18790	57
215	20241114	152200	914860190	18890	18890	18890	18890	50
216	20241114	152100	913915690	18900	18900	18900	18900	67
217	20241114	152000	912649390	18900	18890	18900	18890	2
218	20241114	151900	912611600	18850	18890	18890	18750	153
219	20241114	151800	909737040	18890	18890	18890	18890	46
220	20241114	151700	908868100	18890	18890	18890	18770	46
221	20241114	151600	907999280	18890	18840	18890	18740	136
222	20241114	151500	905435300	18840	18750	18840	18730	198
223	20241114	151400	901719740	18850	18740	18850	18740	48
224	20241114	151300	900815050	18850	18760	18860	18730	271
225	20241114	151200	895731900	18750	18840	18840	18750	70
226	20241114	151100	894413550	18840	18840	18840	18840	1
227	20241114	151000	894394710	18820	18810	18820	18810	57
228	20241114	150900	893322530	18820	18740	18820	18730	123
229	20241114	150800	891013030	18740	18910	18910	18740	1705
230	20241114	150700	859038280	18920	18790	18920	18790	233
231	20241114	150600	854657650	18800	18820	18820	18790	1605
232	20241114	150500	824484450	18830	18930	18930	18830	50
233	20241114	150400	823538120	18930	18930	18930	18930	50
234	20241114	150300	822591620	18940	18940	18940	18940	0
235	20241114	150200	822591620	18940	18940	18940	18850	62
236	20241114	150100	821417430	18940	18940	18940	18940	49
237	20241114	150000	820489370	18930	18930	18930	18820	62
238	20241114	145900	819315820	18930	18920	18930	18910	63
239	20241114	145800	818123900	18830	18830	18830	18830	1
240	20241114	145700	818105070	18920	18820	18920	18820	54
241	20241114	145600	817084490	18930	18930	18930	18930	57
242	20241114	145500	816005480	18830	18920	18920	18830	66
243	20241114	145400	814756850	18920	18920	18920	18920	2
244	20241114	145300	814719010	18920	18830	18920	18830	51
245	20241114	145200	813754180	18920	18920	18920	18920	47
246	20241114	145100	812864940	18820	18920	18920	18820	59
247	20241114	145000	811748760	18920	18920	18920	18920	65
248	20241114	144900	810518960	18810	18810	18810	18810	1
249	20241114	144800	810500150	18920	18820	18920	18820	57
250	20241114	144700	809422360	18910	18910	18910	18910	49
251	20241114	144600	808495770	18810	18910	18910	18810	63
252	20241114	144500	807305640	18810	18820	18820	18810	8
253	20241114	144400	807155150	18810	18910	18910	18810	95
254	20241114	144300	805362700	18910	18910	18910	18910	52
255	20241114	144200	804379380	18810	18900	18900	18810	42
256	20241114	144100	803585670	18900	18900	18900	18900	0
257	20241114	144000	803585670	18900	18900	18900	18900	66
258	20241114	143900	802338270	18900	18900	18900	18900	43
259	20241114	143800	801525570	18890	18790	18890	18790	60
260	20241114	143700	800392270	18900	18900	18900	18900	60
261	20241114	143600	799258270	18900	18900	18900	18900	1
262	20241114	143500	799239370	18890	18890	18890	18890	62
263	20241114	143400	798068190	18780	18780	18890	18780	76
264	20241114	143300	796634750	18780	18890	18890	18780	63
265	20241114	143200	795444790	18800	18800	18800	18800	1
266	20241114	143100	795425990	18890	18810	18890	18810	61
267	20241114	143000	794273780	18890	18890	18890	18890	48
268	20241114	142900	793367060	18890	18900	18900	18890	50
269	20241114	142800	792422070	18770	18890	18890	18770	63
270	20241114	142700	791232120	18770	18770	18770	18770	1
271	20241114	142600	791213350	18740	18900	18900	18740	167
272	20241114	142500	788072070	18900	18900	18900	18900	1
273	20241114	142400	788053170	18880	18880	18880	18880	0
274	20241114	142300	788053170	18880	18880	18880	18880	55
275	20241114	142200	787014770	18820	18820	18820	18820	100
276	20241114	142100	785132770	18820	18820	18820	18790	4
277	20241114	142000	785057520	18820	18770	18820	18750	62
278	20241114	141900	783894400	18800	18800	18800	18800	20
279	20241114	141800	783518400	18800	18770	18800	18760	17
280	20241114	141700	783199410	18780	18790	18790	18780	4
281	20241114	141600	783124280	18780	18820	18820	18780	408
282	20241114	141500	775453710	18820	18910	18910	18820	61
283	20241114	141400	774305390	18800	18840	18840	18800	156
284	20241114	141300	771372240	18840	18840	18840	18840	2
285	20241114	141200	771334560	18830	18870	18870	18830	863
286	20241114	141100	755055140	18870	18920	18920	18870	8
287	20241114	141000	754904130	18920	18920	18920	18870	122
288	20241114	140900	752601480	18890	18920	18920	18890	4
289	20241114	140800	752525860	18920	18920	18920	18920	3
290	20241114	140700	752469100	18920	18920	18920	18920	2
291	20241114	140600	752431260	18920	18930	18930	18890	5
292	20241114	140500	752336720	18930	18930	18930	18930	3
293	20241114	140400	752279930	18930	18930	18930	18890	53
294	20241114	140300	751276680	18930	18930	18930	18880	11
295	20241114	140200	751068800	18930	18910	18930	18890	608
296	20241114	140100	739578610	18930	18910	18930	18910	188
297	20241114	140000	736023490	18930	18930	18930	18900	104
298	20241114	135900	734057800	18930	18910	18930	18910	3
299	20241114	135800	734001030	18930	18900	18930	18900	4
300	20241114	135700	733925340	18930	18930	18930	18900	96
301	20241114	135600	732110330	18930	18930	18930	18930	2
302	20241114	135500	732072470	18900	18930	18930	18890	124
303	20241114	135400	729727760	18910	18930	18930	18910	3
304	20241114	135300	729670990	18910	18920	18930	18910	5
305	20241114	135200	729576390	18930	18930	18930	18930	5
306	20241114	135100	729481740	18930	18930	18930	18930	2
307	20241114	135000	729443880	18930	18930	18930	18910	6
308	20241114	134900	729330320	18910	18910	18910	18910	1
309	20241114	134800	729311410	18930	18930	18930	18930	0
310	20241114	134700	729311410	18930	18910	18930	18910	2
311	20241114	134600	729273570	18900	18930	18930	18900	15
312	20241114	134500	728989950	18960	18960	18960	18960	0
313	20241114	134400	728989950	18960	18930	18960	18930	3
314	20241114	134300	728933130	18960	18960	18960	18960	0
315	20241114	134200	728933130	18960	18960	18960	18960	6
316	20241114	134100	728819370	18930	18930	18930	18930	0
317	20241114	134000	728819370	18930	18930	18930	18930	1
318	20241114	133900	728800440	18910	18910	18910	18910	4
319	20241114	133800	728724800	18910	18910	18910	18910	119
320	20241114	133700	726474510	18910	18910	18910	18910	0
321	20241114	133600	726474510	18910	18900	18970	18900	14
322	20241114	133500	726209820	18900	18900	18900	18900	1
323	20241114	133400	726190920	18970	18970	18970	18970	0
324	20241114	133300	726190920	18970	18890	18970	18890	3
325	20241114	133200	726134170	18900	18900	18900	18900	0
326	20241114	133100	726134170	18900	18970	18970	18900	2
327	20241114	133000	726096300	18880	18880	18880	18880	1
328	20241114	132900	726077420	18860	18870	18870	18860	81
329	20241114	132800	724548970	18980	18930	18980	18860	482
330	20241114	132700	715433630	18940	18940	18940	18940	1
331	20241114	132600	715414690	18940	18940	18940	18940	1
332	20241114	132500	715395750	19000	19000	19000	19000	10
333	20241114	132400	715205750	19000	19000	19000	19000	1
334	20241114	132300	715186750	19000	18980	19000	18980	169
335	20241114	132200	711979110	18980	18980	18980	18930	3
336	20241114	132100	711922220	18980	18980	18980	18980	0
337	20241114	132000	711922220	18980	18980	18980	18980	1
338	20241114	131900	711903240	18920	18980	18980	18920	9
339	20241114	131800	711732830	18980	18980	18980	18980	0
340	20241114	131700	711732830	18980	18980	18980	18980	1
341	20241114	131600	711713850	18920	18920	18920	18920	97
342	20241114	131500	709878610	18980	18920	18980	18910	12
343	20241114	131400	709651450	18920	18920	18920	18920	2
344	20241114	131300	709613610	18910	18910	18910	18910	7
345	20241114	131200	709481240	18920	18920	18920	18920	1
346	20241114	131100	709462320	18920	18980	18980	18920	2
347	20241114	131000	709424420	18920	18920	18920	18920	0
348	20241114	130900	709424420	18920	18920	18920	18920	92
349	20241114	130800	707683780	18920	18980	18980	18920	101
350	20241114	130700	705771790	18980	18980	18980	18980	0
351	20241114	130600	705771790	18980	18980	18980	18980	0
352	20241114	130500	705771790	18980	18930	18980	18930	8
353	20241114	130400	705620300	18940	18950	18950	18940	2
354	20241114	130300	705582410	18950	18950	18950	18950	0
355	20241114	130200	705582410	18950	18950	18950	18950	202
356	20241114	130100	701754510	18950	18950	18950	18950	1
357	20241114	130000	701735560	18950	18950	18950	18950	2
358	20241114	125900	701697660	18930	18930	18930	18930	0
359	20241114	125800	701697660	18930	18930	18930	18930	1
360	20241114	125700	701678730	18930	18950	18950	18930	8
361	20241114	125600	701527270	18950	18950	18950	18930	63
362	20241114	125500	700333950	18950	18940	18950	18940	21
363	20241114	125400	699936010	18950	18950	18950	18950	3
364	20241114	125300	699879160	18940	18940	18940	18940	0
365	20241114	125200	699879160	18940	18940	18940	18940	1
366	20241114	125100	699860220	18950	18950	18950	18950	2
367	20241114	125000	699822320	18950	18950	18950	18950	0
368	20241114	124900	699822320	18950	18950	18950	18950	50
369	20241114	124800	698874820	18950	18930	18950	18930	8
370	20241114	124700	698723360	18950	18950	18950	18940	3
371	20241114	124600	698666520	18950	18950	18950	18950	1
372	20241114	124500	698647570	18950	18950	18950	18950	40
373	20241114	124400	697889570	18940	18940	18940	18940	2
374	20241114	124300	697851690	18950	18950	18950	18950	1
375	20241114	124200	697832740	18930	18930	18930	18930	0
376	20241114	124100	697832740	18930	18930	18930	18930	1
377	20241114	124000	697813810	18950	18940	18950	18940	2
378	20241114	123900	697775920	18930	18930	18930	18930	12
379	20241114	123800	697548760	18940	18950	18950	18940	2
380	20241114	123700	697510870	18950	18940	18950	18940	8
381	20241114	123600	697359340	18940	18940	18940	18940	7
382	20241114	123500	697226760	18950	19050	19050	18950	411
383	20241114	123400	689438120	19000	19000	19000	19000	1
384	20241114	123300	689419120	19000	19000	19010	19000	11
385	20241114	123200	689210110	19070	19070	19070	19070	1
386	20241114	123100	689191040	19010	19010	19010	19010	1
387	20241114	123000	689172030	19070	19070	19070	19070	0
388	20241114	122900	689172030	19070	19010	19070	19000	3
389	20241114	122800	689114950	19010	19010	19010	19010	0
390	20241114	122700	689114950	19010	19010	19010	19010	0
391	20241114	122600	689114950	19010	19020	19020	19010	133
392	20241114	122500	686586330	19010	19010	19010	19010	1
393	20241114	122400	686567320	19070	19070	19070	19070	1
394	20241114	122300	686548250	19000	19000	19000	19000	11
395	20241114	122200	686339250	19010	19010	19010	19010	1
396	20241114	122100	686320240	19000	19010	19010	19000	12
397	20241114	122000	686092230	19010	19010	19010	19010	1
398	20241114	121900	686073220	19000	19000	19000	19000	1
399	20241114	121800	686054220	19070	19000	19070	19000	4
400	20241114	121700	685978080	19010	19010	19010	19010	2
401	20241114	121600	685940060	19080	19080	19080	19080	1
402	20241114	121500	685920980	19020	19020	19020	19020	2
403	20241114	121400	685882940	19090	19090	19090	19090	0
404	20241114	121300	685882940	19090	19090	19090	19090	2
405	20241114	121200	685844760	19000	19000	19000	19000	0
406	20241114	121100	685844760	19000	19000	19000	19000	2
407	20241114	121000	685806760	19090	19000	19100	19000	104
408	20241114	120900	683824970	19000	19000	19000	19000	0
409	20241114	120800	683824970	19000	19000	19000	19000	0
410	20241114	120700	683824970	19000	19000	19000	19000	4
411	20241114	120600	683748970	19000	19000	19000	19000	0
412	20241114	120500	683748970	19000	19000	19000	19000	1
413	20241114	120400	683729970	19040	19030	19050	19030	126
414	20241114	120300	681331880	19030	19030	19030	19030	0
415	20241114	120200	681331880	19030	19030	19030	19030	26
416	20241114	120100	680837100	19030	19030	19030	19030	2
417	20241114	120000	680799040	18970	18970	18970	18970	2
418	20241114	115900	680761100	19000	18970	19000	18970	60
419	20241114	115800	679621160	18970	18970	18970	18970	7
420	20241114	115700	679488370	19000	19000	19000	19000	0
421	20241114	115600	679488370	19000	18970	19000	18970	57
422	20241114	115500	678407020	18960	18960	18960	18950	28
423	20241114	115400	677876400	18950	18950	18950	18950	0
424	20241114	115300	677876400	18950	18950	19000	18950	5
425	20241114	115200	677781600	18950	18960	18960	18950	9
426	20241114	115100	677611040	18950	18950	18950	18950	0
427	20241114	115000	677611040	18950	18960	18960	18950	6
428	20241114	114900	677497290	18960	18990	18990	18960	491
429	20241114	114800	668179670	18990	18990	18990	18990	102
430	20241114	114700	666242690	19000	19000	19000	19000	366
431	20241114	114600	659288690	18990	19090	19090	18990	2731
432	20241114	114500	607307040	19100	19100	19100	19100	1
433	20241114	114400	607287940	19080	19080	19080	19080	0
434	20241114	114300	607287940	19080	19080	19080	19080	16
435	20241114	114200	606982660	19080	19080	19080	19080	528
436	20241114	114100	596908420	19080	19080	19080	19080	10
437	20241114	114000	596717620	19070	19070	19070	19070	0
438	20241114	113900	596717620	19070	19110	19110	19070	1994
439	20241114	113800	558634560	19110	19110	19110	19110	2
440	20241114	113700	558596340	19120	19110	19130	19110	5
441	20241114	113600	558500750	19110	19110	19110	19110	8
442	20241114	113500	558347870	19120	19110	19120	19110	2
443	20241114	113400	558309640	19130	19120	19130	19120	350
444	20241114	113300	551617630	19120	19130	19130	19120	999
445	20241114	113200	532516740	19150	19140	19150	19140	15
446	20241114	113100	532229630	19120	19150	19160	19120	2435
447	20241114	113000	485614470	19170	19150	19170	19140	721
448	20241114	112900	471808570	19180	19180	19180	19180	107
449	20241114	112800	469756310	19190	19150	19200	19150	535
450	20241114	112700	459490180	19170	19150	19170	19140	311
451	20241114	112600	453533160	19140	19160	19170	19140	39
452	20241114	112500	452786080	19160	19150	19160	19150	291
453	20241114	112400	447212440	19170	19150	19170	19150	95
454	20241114	112300	445393170	19150	19190	19190	19150	12
455	20241114	112200	445163050	19190	19190	19190	19140	147
456	20241114	112100	442343160	19180	19150	19180	19150	331
457	20241114	112000	436003080	19150	19150	19150	19150	725
458	20241114	111900	422119330	19150	19150	19150	19150	1
459	20241114	111800	422100180	19150	19190	19190	19150	8
460	20241114	111700	421946940	19160	19120	19160	19120	874
461	20241114	111600	405210180	19150	19150	19150	19150	31
462	20241114	111500	404616530	19150	19150	19150	19120	3
463	20241114	111400	404559110	19120	19120	19120	19120	7
464	20241114	111300	404425270	19120	19120	19120	19120	1
465	20241114	111200	404406150	19120	19120	19120	19120	0
466	20241114	111100	404406150	19120	19160	19160	19120	718
467	20241114	111000	390654110	19160	19180	19180	19160	191
468	20241114	110900	386991970	19180	19180	19180	19180	198
469	20241114	110800	383194330	19200	19200	19200	19200	1
470	20241114	110700	383175130	19180	19180	19180	19180	100
471	20241114	110600	381257130	19160	19160	19160	19160	7
472	20241114	110500	381123010	19160	19120	19190	19120	232
473	20241114	110400	376671930	19120	19120	19120	19120	1
474	20241114	110300	376652810	19150	19190	19190	19150	11
475	20241114	110200	376442120	19200	19200	19200	19120	85
476	20241114	110100	374816760	19110	19250	19250	19110	216
477	20241114	110000	370679600	19180	19220	19260	19180	2659
478	20241114	105900	319602410	19260	19260	19260	19260	1
479	20241114	105800	319583150	19220	19270	19270	19220	672
480	20241114	105700	306651730	19270	19270	19270	19270	337
481	20241114	105600	300157740	19280	19280	19280	19280	443
482	20241114	105500	291616700	19330	19280	19330	19280	89
483	20241114	105400	289898610	19340	19340	19340	19340	100
484	20241114	105300	287964610	19370	19310	19370	19310	430
485	20241114	105200	279651720	19310	19270	19320	19270	148
486	20241114	105100	276793040	19320	19290	19320	19290	226
487	20241114	105000	272428240	19300	19200	19300	19200	2891
488	20241114	104900	216831170	19210	19210	19210	19210	67
489	20241114	104800	215544100	19210	19150	19210	19110	344
490	20241114	104700	208944860	19150	19100	19150	19100	79
491	20241114	104600	207433960	19100	19100	19100	19100	28
492	20241114	104500	206899160	19100	19100	19100	19100	0
493	20241114	104400	206899160	19100	19190	19190	19100	133
494	20241114	104300	204358590	19090	19090	19090	19090	31
495	20241114	104200	203766800	19220	19220	19220	19220	0
496	20241114	104100	203766800	19220	19210	19220	19210	52
497	20241114	104000	202767460	19240	19240	19240	19240	0
498	20241114	103900	202767460	19240	19070	19240	19070	147
499	20241114	103800	199950120	19230	19230	19230	19230	0
500	20241114	103700	199950120	19230	19150	19230	19150	200
501	20241114	103600	196116260	19060	19060	19060	19060	205
502	20241114	103500	192208960	19060	19060	19060	19060	8
503	20241114	103400	192056480	19180	19190	19190	19180	14
504	20241114	103300	191787860	19150	19050	19150	19050	144
505	20241114	103200	189035570	19140	19150	19150	19040	655
506	20241114	103100	176552760	19160	19150	19180	19150	189
507	20241114	103000	172930410	19150	19090	19150	19090	169
508	20241114	102900	169697910	19100	19040	19100	19040	623
509	20241114	102800	157804610	19040	19070	19070	19040	510
510	20241114	102700	148087410	19070	19070	19070	19070	206
511	20241114	102600	144158990	19070	19070	19070	19070	0
512	20241114	102500	144158990	19070	19070	19070	19070	0
513	20241114	102400	144158990	19070	19180	19240	19070	116
514	20241114	102300	141931920	19170	19170	19170	19170	0
515	20241114	102200	141931920	19170	19170	19170	19170	0
516	20241114	102100	141931920	19170	19110	19170	19110	301
517	20241114	102000	136169430	19130	19130	19130	19130	62
518	20241114	101900	134983370	18950	18950	18950	18950	0
519	20241114	101800	134983370	18950	18980	19130	18950	3266
520	20241114	101700	73056190	18970	19050	19120	18970	445
521	20241114	101600	64571460	18970	18970	18970	18970	515
522	20241114	101500	54801910	18970	19000	19000	18970	52
523	20241114	101400	53814060	19000	19000	19000	19000	701
524	20241114	101300	40495060	19040	19000	19040	19000	100
525	20241114	101200	38594060	19000	18980	19000	18980	23
526	20241114	101100	38157500	18980	18900	18980	18900	15
527	20241114	101000	37873920	18890	18860	18890	18860	87
528	20241114	100900	36232020	18880	18880	18880	18880	8
529	20241114	100800	36080980	18830	18830	18830	18830	96
530	20241114	100700	34273300	18720	18720	18720	18720	3
531	20241114	100600	34217140	18700	18700	18700	18700	0
532	20241114	100500	34217140	18700	18700	18700	18700	0
533	20241114	100400	34217140	18700	18720	18720	18700	500
534	20241114	100300	24862140	18880	18880	18880	18880	5
535	20241114	100200	24767740	18880	18820	18880	18820	50
536	20241114	100100	23825420	18880	18680	18880	18680	10
537	20241114	100000	23638420	18880	18630	18880	18630	1266