KissMeData/033270/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191000	615616110	18580	18580	18580	18580	1445
3	20241114	190900	615616110	18580	18580	18580	18580	0
4	20241114	190800	615616110	18580	18580	18580	18580	0
5	20241114	190700	615616110	18580	18580	18580	18580	0
6	20241114	190600	615616110	18580	18580	18580	18580	0
7	20241114	190500	615616110	18580	18580	18580	18580	0
8	20241114	190400	615616110	18580	18580	18580	18580	0
9	20241114	190300	615616110	18580	18580	18580	18580	0
10	20241114	190200	615616110	18580	18580	18580	18580	0
11	20241114	190100	615616110	18580	18580	18580	18580	0
12	20241114	190000	615616110	18580	18580	18580	18580	0
13	20241114	185900	615616110	18580	18580	18580	18580	0
14	20241114	185800	615616110	18580	18580	18580	18580	0
15	20241114	185700	615616110	18580	18580	18580	18580	0
16	20241114	185600	615616110	18580	18580	18580	18580	0
17	20241114	185500	615616110	18580	18580	18580	18580	0
18	20241114	185400	615616110	18580	18580	18580	18580	0
19	20241114	185300	615616110	18580	18580	18580	18580	0
20	20241114	185200	615616110	18580	18580	18580	18580	0
21	20241114	185100	615616110	18580	18580	18580	18580	0
22	20241114	185000	615616110	18580	18580	18580	18580	0
23	20241114	184900	615616110	18580	18580	18580	18580	0
24	20241114	184800	615616110	18580	18580	18580	18580	0
25	20241114	184700	615616110	18580	18580	18580	18580	0
26	20241114	184600	615616110	18580	18580	18580	18580	0
27	20241114	184500	615616110	18580	18580	18580	18580	0
28	20241114	184400	615616110	18580	18580	18580	18580	0
29	20241114	184300	615616110	18580	18580	18580	18580	0
30	20241114	184200	615616110	18580	18580	18580	18580	0
31	20241114	184100	615616110	18580	18580	18580	18580	0
32	20241114	184000	615616110	18580	18580	18580	18580	1445
33	20241114	183900	615616110	18580	18580	18580	18580	0
34	20241114	183800	615616110	18580	18580	18580	18580	0
35	20241114	183700	615616110	18580	18580	18580	18580	0
36	20241114	183600	615616110	18580	18580	18580	18580	0
37	20241114	183500	615616110	18580	18580	18580	18580	0
38	20241114	183400	615616110	18580	18580	18580	18580	0
39	20241114	183300	615616110	18580	18580	18580	18580	0
40	20241114	183200	615616110	18580	18580	18580	18580	0
41	20241114	183100	615616110	18580	18580	18580	18580	0
42	20241114	183000	615616110	18580	18580	18580	18580	0
43	20241114	182900	615616110	18580	18580	18580	18580	0
44	20241114	182800	615616110	18580	18580	18580	18580	0
45	20241114	182700	615616110	18580	18580	18580	18580	0
46	20241114	182600	615616110	18580	18580	18580	18580	0
47	20241114	182500	615616110	18580	18580	18580	18580	0
48	20241114	182400	615616110	18580	18580	18580	18580	0
49	20241114	182300	615616110	18580	18580	18580	18580	0
50	20241114	182200	615616110	18580	18580	18580	18580	0
51	20241114	182100	615616110	18580	18580	18580	18580	0
52	20241114	182000	615616110	18580	18580	18580	18580	0
53	20241114	181900	615616110	18580	18580	18580	18580	0
54	20241114	181800	615616110	18580	18580	18580	18580	0
55	20241114	181700	615616110	18580	18580	18580	18580	0
56	20241114	181600	615616110	18580	18580	18580	18580	0
57	20241114	181500	615616110	18580	18580	18580	18580	0
58	20241114	181400	615616110	18580	18580	18580	18580	0
59	20241114	181300	615616110	18580	18580	18580	18580	0
60	20241114	181200	615616110	18580	18580	18580	18580	0
61	20241114	181100	615616110	18580	18580	18580	18580	0
62	20241114	181000	615616110	18580	18580	18580	18580	1445
63	20241114	180900	615616110	18580	18580	18580	18580	0
64	20241114	180800	615616110	18580	18580	18580	18580	0
65	20241114	180700	615616110	18580	18580	18580	18580	0
66	20241114	180600	615616110	18580	18580	18580	18580	0
67	20241114	180500	615616110	18580	18580	18580	18580	0
68	20241114	180400	615616110	18580	18580	18580	18580	0
69	20241114	180300	615616110	18580	18580	18580	18580	0
70	20241114	180200	615616110	18580	18580	18580	18580	0
71	20241114	180100	615616110	18580	18580	18580	18580	0
72	20241114	180000	615616110	18580	18580	18580	18580	0
73	20241114	175900	615616110	18580	18580	18580	18580	0
74	20241114	175800	615616110	18580	18580	18580	18580	0
75	20241114	175700	615616110	18580	18580	18580	18580	0
76	20241114	175600	615616110	18580	18580	18580	18580	0
77	20241114	175500	615616110	18580	18580	18580	18580	0
78	20241114	175400	615616110	18580	18580	18580	18580	0
79	20241114	175300	615616110	18580	18580	18580	18580	0
80	20241114	175200	615616110	18580	18580	18580	18580	0
81	20241114	175100	615616110	18580	18580	18580	18580	0
82	20241114	175000	615616110	18580	18580	18580	18580	0
83	20241114	174900	615616110	18580	18580	18580	18580	0
84	20241114	174800	615616110	18580	18580	18580	18580	0
85	20241114	174700	615616110	18580	18580	18580	18580	0
86	20241114	174600	615616110	18580	18580	18580	18580	0
87	20241114	174500	615616110	18580	18580	18580	18580	0
88	20241114	174400	615616110	18580	18580	18580	18580	0
89	20241114	174300	615616110	18580	18580	18580	18580	0
90	20241114	174200	615616110	18580	18580	18580	18580	0
91	20241114	174100	615616110	18580	18580	18580	18580	0
92	20241114	174000	615616110	18580	18580	18580	18580	1445
93	20241114	173900	615616110	18580	18580	18580	18580	0
94	20241114	173800	615616110	18580	18580	18580	18580	0
95	20241114	173700	615616110	18580	18580	18580	18580	0
96	20241114	173600	615616110	18580	18580	18580	18580	0
97	20241114	173500	615616110	18580	18580	18580	18580	0
98	20241114	173400	615616110	18580	18580	18580	18580	0
99	20241114	173300	615616110	18580	18580	18580	18580	0
100	20241114	173200	615616110	18580	18580	18580	18580	0
101	20241114	173100	615616110	18580	18580	18580	18580	0
102	20241114	173000	615616110	18580	18580	18580	18580	0
103	20241114	172900	615616110	18580	18580	18580	18580	0
104	20241114	172800	615616110	18580	18580	18580	18580	0
105	20241114	172700	615616110	18580	18580	18580	18580	0
106	20241114	172600	615616110	18580	18580	18580	18580	0
107	20241114	172500	615616110	18580	18580	18580	18580	0
108	20241114	172400	615616110	18580	18580	18580	18580	0
109	20241114	172300	615616110	18580	18580	18580	18580	0
110	20241114	172200	615616110	18580	18580	18580	18580	0
111	20241114	172100	615616110	18580	18580	18580	18580	0
112	20241114	172000	615616110	18580	18580	18580	18580	0
113	20241114	171900	615616110	18580	18580	18580	18580	0
114	20241114	171800	615616110	18580	18580	18580	18580	0
115	20241114	171700	615616110	18580	18580	18580	18580	0
116	20241114	171600	615616110	18580	18580	18580	18580	0
117	20241114	171500	615616110	18580	18580	18580	18580	0
118	20241114	171400	615616110	18580	18580	18580	18580	0
119	20241114	171300	615616110	18580	18580	18580	18580	0
120	20241114	171200	615616110	18580	18580	18580	18580	0
121	20241114	171100	615616110	18580	18580	18580	18580	0
122	20241114	171000	615616110	18580	18580	18580	18580	1445
123	20241114	170900	615616110	18580	18580	18580	18580	0
124	20241114	170800	615616110	18580	18580	18580	18580	0
125	20241114	170700	615616110	18580	18580	18580	18580	0
126	20241114	170600	615616110	18580	18580	18580	18580	0
127	20241114	170500	615616110	18580	18580	18580	18580	0
128	20241114	170400	615616110	18580	18580	18580	18580	0
129	20241114	170300	615616110	18580	18580	18580	18580	0
130	20241114	170200	615616110	18580	18580	18580	18580	0
131	20241114	170100	615616110	18580	18580	18580	18580	0
132	20241114	170000	615616110	18580	18580	18580	18580	0
133	20241114	165900	615616110	18580	18580	18580	18580	0
134	20241114	165800	615616110	18580	18580	18580	18580	0
135	20241114	165700	615616110	18580	18580	18580	18580	0
136	20241114	165600	615616110	18580	18580	18580	18580	0
137	20241114	165500	615616110	18580	18580	18580	18580	0
138	20241114	165400	615616110	18580	18580	18580	18580	0
139	20241114	165300	615616110	18580	18580	18580	18580	0
140	20241114	165200	615616110	18580	18580	18580	18580	0
141	20241114	165100	615616110	18580	18580	18580	18580	0
142	20241114	165000	615616110	18580	18580	18580	18580	0
143	20241114	164900	615616110	18580	18580	18580	18580	0
144	20241114	164800	615616110	18580	18580	18580	18580	0
145	20241114	164700	615616110	18580	18580	18580	18580	0
146	20241114	164600	615616110	18580	18580	18580	18580	0
147	20241114	164500	615616110	18580	18580	18580	18580	0
148	20241114	164400	615616110	18580	18580	18580	18580	0
149	20241114	164300	615616110	18580	18580	18580	18580	0
150	20241114	164200	615616110	18580	18580	18580	18580	0
151	20241114	164100	615616110	18580	18580	18580	18580	0
152	20241114	164000	615616110	18580	18580	18580	18580	1445
153	20241114	163900	615616110	18580	18580	18580	18580	0
154	20241114	163800	615616110	18580	18580	18580	18580	0
155	20241114	163700	615616110	18580	18580	18580	18580	0
156	20241114	163600	615616110	18580	18580	18580	18580	0
157	20241114	163500	615616110	18580	18580	18580	18580	0
158	20241114	163400	615616110	18580	18580	18580	18580	0
159	20241114	163300	615616110	18580	18580	18580	18580	0
160	20241114	163200	615616110	18580	18580	18580	18580	0
161	20241114	163100	615616110	18580	18580	18580	18580	0
162	20241114	163000	615616110	18580	18580	18580	18580	1445
163	20241114	162900	588768010	18580	18580	18580	18580	0
164	20241114	162800	588768010	18580	18580	18580	18580	0
165	20241114	162700	588768010	18580	18580	18580	18580	0
166	20241114	162600	588768010	18580	18580	18580	18580	0
167	20241114	162500	588768010	18580	18580	18580	18580	0
168	20241114	162400	588768010	18580	18580	18580	18580	0
169	20241114	162300	588768010	18580	18580	18580	18580	0
170	20241114	162200	588768010	18580	18580	18580	18580	0
171	20241114	162100	588768010	18580	18580	18580	18580	0
172	20241114	162000	588768010	18580	18580	18580	18580	0
173	20241114	161900	588768010	18580	18590	18590	18580	23
174	20241114	161800	588340450	18590	18590	18590	18590	103
175	20241114	161700	586425680	18590	18630	18630	18590	864
176	20241114	161600	570358420	18600	18620	18630	18600	7
177	20241114	161500	570228090	18600	18600	18600	18600	1
178	20241114	161400	570209490	18610	18610	18610	18610	0
179	20241114	161300	570209490	18610	18620	18620	18600	505
180	20241114	161200	560812400	18620	18640	18640	18620	498
181	20241114	161100	551534570	18650	18650	18650	18650	0
182	20241114	161000	551534570	18650	18680	18680	18640	278
183	20241114	160900	546350130	18650	18650	18650	18650	12
184	20241114	160800	546126330	18650	18650	18650	18650	228
185	20241114	160700	541874130	18650	18650	18650	18650	262
186	20241114	160600	536987830	18680	18680	18680	18680	0
187	20241114	160500	536987830	18680	18680	18680	18680	6
188	20241114	160400	536875750	18650	18650	18650	18650	0
189	20241114	160300	536875750	18650	18660	18660	18650	137
190	20241114	160200	534320580	18660	18660	18660	18660	0
191	20241114	160100	534320580	18660	18660	18660	18660	0
192	20241114	160000	534320580	18660	18660	18660	18660	0
193	20241114	155900	534320580	18660	18670	18670	18660	73
194	20241114	155800	532958170	18670	18670	18670	18670	14
195	20241114	155700	532696790	18670	18670	18670	18670	15
196	20241114	155600	532416740	18670	18670	18670	18670	5
197	20241114	155500	532323390	18670	18670	18670	18670	7
198	20241114	155400	532192700	18670	18670	18670	18670	0
199	20241114	155300	532192700	18670	18650	18670	18650	18
200	20241114	155200	531856820	18600	18620	18620	18600	100
201	20241114	155100	529996110	18610	18670	18670	18610	401
202	20241114	155000	522525100	18670	18670	18670	18670	7
203	20241114	154900	522394410	18670	18670	18670	18670	1
204	20241114	154800	522375740	18670	18670	18670	18670	12
205	20241114	154700	522151700	18680	18680	18680	18680	0
206	20241114	154600	522151700	18680	18680	18680	18680	7
207	20241114	154500	522020940	18680	18680	18680	18680	3
208	20241114	154400	521964900	18680	18730	18730	18680	3
209	20241114	154300	521908810	18730	18680	18730	18680	135
210	20241114	154200	519383760	18600	18600	18600	18600	227
211	20241114	154100	515161560	18610	18720	18720	18610	157
212	20241114	154000	512239020	18610	18710	18710	18610	980
213	20241114	153900	493959300	18720	18720	18720	18720	8
214	20241114	153800	493809540	18710	18710	18710	18710	0
215	20241114	153700	493809540	18710	18700	18710	18700	136
216	20241114	153600	491265480	18710	18710	18710	18710	7
217	20241114	153500	491134510	18710	18710	18710	18710	58
218	20241114	153400	490049330	18710	18710	18710	18710	16
219	20241114	153300	489749970	18710	18710	18710	18710	113
220	20241114	153200	487635740	18710	18710	18710	18710	7
221	20241114	153100	487504770	18690	18680	18690	18680	118
222	20241114	153000	485299500	18680	18680	18680	18680	1
223	20241114	152900	485280820	18620	18680	18680	18620	17
224	20241114	152800	484963860	18620	18620	18620	18620	20
225	20241114	152700	484591460	18670	18620	18680	18610	18
226	20241114	152600	484255920	18610	18610	18610	18610	0
227	20241114	152500	484255920	18610	18610	18610	18610	10
228	20241114	152400	484069820	18680	18680	18680	18680	9
229	20241114	152300	483901700	18680	18680	18680	18680	1
230	20241114	152200	483883020	18690	18690	18690	18690	14
231	20241114	152100	483621360	18580	18630	18630	18570	44
232	20241114	152000	482802920	18720	18700	18730	18700	44
233	20241114	151900	481979600	18700	18700	18700	18700	1
234	20241114	151800	481960900	18700	18690	18700	18690	501
235	20241114	151700	472592310	18680	18650	18680	18650	589
236	20241114	151600	461601350	18650	18650	18650	18650	6
237	20241114	151500	461489450	18650	18550	18650	18550	11
238	20241114	151400	461284600	18550	18550	18550	18550	4
239	20241114	151300	461210400	18660	18640	18660	18640	108
240	20241114	151200	459195660	18630	18640	18640	18630	11
241	20241114	151100	458990720	18630	18630	18630	18630	1
242	20241114	151000	458972090	18640	18620	18640	18530	544
243	20241114	150900	448886610	18620	18550	18620	18530	460
244	20241114	150800	440325880	18620	18550	18620	18550	117
245	20241114	150700	438154990	18560	18600	18600	18550	503
246	20241114	150600	428824230	18600	18590	18600	18590	197
247	20241114	150500	425160320	18600	18610	18610	18600	51
248	20241114	150400	424211600	18630	18620	18630	18600	129
249	20241114	150300	421809870	18620	18650	18650	18480	1331
250	20241114	150200	397182120	18690	18770	18780	18320	2799
251	20241114	150100	345124540	18770	18870	18870	18770	1419
252	20241114	150000	318467500	18900	18900	18900	18900	1
253	20241114	145900	318448600	18910	18910	18910	18910	0
254	20241114	145800	318448600	18910	18910	18910	18910	0
255	20241114	145700	318448600	18910	18910	18910	18910	0
256	20241114	145600	318448600	18910	18910	18910	18910	1
257	20241114	145500	318429690	18910	18910	18910	18910	27
258	20241114	145400	317919120	18910	18910	18910	18910	1
259	20241114	145300	317900210	18910	18910	18910	18910	51
260	20241114	145200	316935800	18900	18820	18900	18820	1466
261	20241114	145100	289342800	18820	18820	18820	18820	7
262	20241114	145000	289211060	18820	18820	18820	18820	41
263	20241114	144900	288439440	18820	18820	18820	18820	7
264	20241114	144800	288307700	18820	18820	18820	18820	1
265	20241114	144700	288288880	18820	18820	18820	18820	7
266	20241114	144600	288157140	18820	18820	18820	18820	1
267	20241114	144500	288138320	18800	18800	18800	18800	9
268	20241114	144400	287969120	18820	18810	18820	18810	8
269	20241114	144300	287818570	18820	18820	18820	18820	0
270	20241114	144200	287818570	18820	18800	18820	18800	19
271	20241114	144100	287461010	18800	18810	18810	18800	200
272	20241114	144000	283700480	18820	18820	18820	18820	10
273	20241114	143900	283512280	18820	18820	18820	18820	21
274	20241114	143800	283117060	18820	18820	18820	18820	6
275	20241114	143700	283004140	18820	18820	18820	18810	411
276	20241114	143600	275273150	18820	18820	18820	18820	441
277	20241114	143500	266973530	18830	18850	18850	18830	23
278	20241114	143400	266540170	18830	18850	18850	18830	83
279	20241114	143300	264976450	18840	18840	18840	18840	0
280	20241114	143200	264976450	18840	18840	18840	18840	100
281	20241114	143100	263092450	18850	18850	18850	18850	150
282	20241114	143000	260264950	18890	18890	18890	18890	0
283	20241114	142900	260264950	18890	18890	18890	18890	1
284	20241114	142800	260246060	18840	18840	18850	18840	200
285	20241114	142700	256478050	18850	18850	18850	18850	0
286	20241114	142600	256478050	18850	18880	18880	18850	151
287	20241114	142500	253631660	18880	18880	18880	18880	0
288	20241114	142400	253631660	18880	18880	18880	18880	1
289	20241114	142300	253612780	18880	18880	18880	18880	1
290	20241114	142200	253593900	18880	18880	18880	18880	0
291	20241114	142100	253593900	18880	18880	18880	18880	0
292	20241114	142000	253593900	18880	18860	18880	18860	288
293	20241114	141900	248161220	18870	18870	18870	18870	2
294	20241114	141800	248123480	18880	18880	18880	18880	1
295	20241114	141700	248104600	18860	18860	18860	18860	38
296	20241114	141600	247387920	18860	18860	18860	18850	108
297	20241114	141500	245351110	18860	18860	18860	18860	2
298	20241114	141400	245313390	18830	18850	18850	18830	10
299	20241114	141300	245124950	18840	18840	18840	18840	0
300	20241114	141200	245124950	18840	18840	18840	18840	15
301	20241114	141100	244842350	18850	18860	18860	18850	9
302	20241114	141000	244672680	18840	18860	18860	18840	2
303	20241114	140900	244634980	18860	18830	18860	18830	22
304	20241114	140800	244220420	18860	18830	18860	18830	4
305	20241114	140700	244145070	18860	18850	18860	18840	23
306	20241114	140600	243711620	18860	18860	18860	18860	2
307	20241114	140500	243673900	18840	18840	18840	18840	1
308	20241114	140400	243655060	18860	18850	18860	18840	17
309	20241114	140300	243334690	18860	18840	18860	18840	14
310	20241114	140200	243070910	18850	18860	18860	18850	10
311	20241114	140100	242882390	18870	18860	18870	18860	2
312	20241114	140000	242844660	18860	18810	18860	18780	276
313	20241114	135900	237659210	18860	18860	18860	18860	1
314	20241114	135800	237640350	18870	18870	18870	18870	2
315	20241114	135700	237602610	18870	18870	18870	18870	1
316	20241114	135600	237583740	18870	18870	18870	18870	2
317	20241114	135500	237546000	18870	18870	18870	18870	5
318	20241114	135400	237451650	18870	18820	18870	18810	13
319	20241114	135300	237206850	18830	18870	18870	18830	3
320	20241114	135200	237150280	18870	18870	18870	18870	1
321	20241114	135100	237131410	18860	18860	18860	18860	3
322	20241114	135000	237074830	18860	18860	18860	18860	2
323	20241114	134900	237037110	18860	18830	18860	18830	3
324	20241114	134800	236980590	18830	18830	18830	18830	0
325	20241114	134700	236980590	18830	18860	18860	18830	2
326	20241114	134600	236942900	18830	18830	18830	18830	1
327	20241114	134500	236924070	18860	18860	18860	18860	1
328	20241114	134400	236905210	18860	18860	18860	18860	0
329	20241114	134300	236905210	18860	18860	18860	18860	0
330	20241114	134200	236905210	18860	18860	18860	18860	0
331	20241114	134100	236905210	18860	18870	18870	18860	5
332	20241114	134000	236810880	18850	18850	18850	18850	10
333	20241114	133900	236622380	18880	18880	18880	18880	0
334	20241114	133800	236622380	18880	18880	18880	18880	1
335	20241114	133700	236603500	18880	18880	18880	18880	17
336	20241114	133600	236282540	18790	18810	18880	18790	201
337	20241114	133500	232505420	18790	18790	18790	18790	0
338	20241114	133400	232505420	18790	18790	18790	18790	0
339	20241114	133300	232505420	18790	18790	18790	18790	0
340	20241114	133200	232505420	18790	18790	18790	18790	12
341	20241114	133100	232279940	18890	18890	18890	18890	1
342	20241114	133000	232261050	18790	18910	18910	18790	254
343	20241114	132900	227480470	18910	18910	18910	18910	0
344	20241114	132800	227480470	18910	18910	18910	18910	0
345	20241114	132700	227480470	18910	18910	18910	18850	4
346	20241114	132600	227404940	18860	18860	18860	18860	0
347	20241114	132500	227404940	18860	18860	18860	18860	10
348	20241114	132400	227216340	18860	18860	18860	18860	0
349	20241114	132300	227216340	18860	18860	18860	18860	0
350	20241114	132200	227216340	18860	18880	18880	18860	8
351	20241114	132100	227065400	18870	18870	18870	18870	0
352	20241114	132000	227065400	18870	18880	18880	18870	12
353	20241114	131900	226838940	18910	18910	18910	18910	1
354	20241114	131800	226820030	18880	18880	18880	18880	0
355	20241114	131700	226820030	18880	18880	18880	18880	0
356	20241114	131600	226820030	18880	18880	18880	18880	1
357	20241114	131500	226801150	18880	18890	18890	18880	2
358	20241114	131400	226763380	18910	18910	18910	18910	2
359	20241114	131300	226725560	18910	18910	18910	18910	1
360	20241114	131200	226706650	18910	18910	18910	18910	0
361	20241114	131100	226706650	18910	18910	18910	18910	1
362	20241114	131000	226687740	18870	18870	18870	18870	0
363	20241114	130900	226687740	18870	18870	18870	18870	0
364	20241114	130800	226687740	18870	18910	18910	18870	13
365	20241114	130700	226442350	18910	18910	18910	18910	2
366	20241114	130600	226404530	18880	18880	18880	18880	78
367	20241114	130500	224931890	18880	18880	18880	18880	0
368	20241114	130400	224931890	18880	18880	18880	18880	4
369	20241114	130300	224856370	18880	18880	18880	18880	4
370	20241114	130200	224780850	18880	18880	18880	18880	1
371	20241114	130100	224761970	18880	18880	18880	18880	45
372	20241114	130000	223912370	18880	18880	18880	18880	1
373	20241114	125900	223893490	18800	18800	18800	18800	0
374	20241114	125800	223893490	18800	18800	18800	18800	0
375	20241114	125700	223893490	18800	18800	18800	18800	0
376	20241114	125600	223893490	18800	18800	18800	18800	105
377	20241114	125500	221919490	18800	18800	18800	18800	1
378	20241114	125400	221900690	18900	18900	18900	18900	1
379	20241114	125300	221881790	18790	18810	18810	18790	8
380	20241114	125200	221731340	18920	18920	18920	18920	0
381	20241114	125100	221731340	18920	18920	18920	18920	1
382	20241114	125000	221712420	18920	18920	18920	18920	0
383	20241114	124900	221712420	18920	18920	18920	18920	0
384	20241114	124800	221712420	18920	18920	18920	18920	1
385	20241114	124700	221693500	18920	18920	18920	18920	0
386	20241114	124600	221693500	18920	18920	18920	18920	0
387	20241114	124500	221693500	18920	18920	18920	18920	1
388	20241114	124400	221674580	18930	18930	18930	18930	0
389	20241114	124300	221674580	18930	18870	18930	18790	920
390	20241114	124200	204377530	18980	18980	18980	18980	0
391	20241114	124100	204377530	18980	18980	18980	18980	1
392	20241114	124000	204358550	18980	18980	18980	18980	1
393	20241114	123900	204339570	18860	18860	18860	18860	0
394	20241114	123800	204339570	18860	18860	18860	18860	0
395	20241114	123700	204339570	18860	18880	18880	18860	100
396	20241114	123600	202453280	18980	18980	18980	18980	0
397	20241114	123500	202453280	18980	18980	18980	18980	0
398	20241114	123400	202453280	18980	18980	18980	18980	4
399	20241114	123300	202377360	18980	18980	18980	18980	0
400	20241114	123200	202377360	18980	18960	18980	18960	45
401	20241114	123100	201523600	18960	18960	18960	18960	1
402	20241114	123000	201504640	18960	18960	18960	18960	0
403	20241114	122900	201504640	18960	18860	18960	18860	2
404	20241114	122800	201466820	18970	18970	18970	18970	0
405	20241114	122700	201466820	18970	18970	18970	18970	0
406	20241114	122600	201466820	18970	18970	18970	18970	0
407	20241114	122500	201466820	18970	18970	18970	18970	3
408	20241114	122400	201409910	18990	18990	18990	18990	0
409	20241114	122300	201409910	18990	18990	18990	18990	1
410	20241114	122200	201390920	18990	18990	18990	18990	0
411	20241114	122100	201390920	18990	18990	18990	18990	2
412	20241114	122000	201352940	18840	18840	18840	18840	0
413	20241114	121900	201352940	18840	18960	18960	18840	51
414	20241114	121800	200390140	18960	18960	18960	18960	1
415	20241114	121700	200371180	18960	18960	18960	18960	0
416	20241114	121600	200371180	18960	18960	18960	18960	10
417	20241114	121500	200181580	18990	18990	18990	18990	3
418	20241114	121400	200124610	18990	18990	18990	18990	1
419	20241114	121300	200105620	18990	18990	18990	18990	0
420	20241114	121200	200105620	18990	18990	18990	18990	4
421	20241114	121100	200029660	18930	18930	18930	18930	0
422	20241114	121000	200029660	18930	18930	18930	18930	0
423	20241114	120900	200029660	18930	18900	18930	18900	504
424	20241114	120800	190503550	18810	18880	18880	18810	100
425	20241114	120700	188620470	18900	18900	18900	18900	2
426	20241114	120600	188582670	18900	18900	18900	18900	0
427	20241114	120500	188582670	18900	18900	18900	18900	11
428	20241114	120400	188374770	18930	18930	18930	18930	1
429	20241114	120300	188355840	18930	18930	18930	18930	0
430	20241114	120200	188355840	18930	18930	18930	18930	2
431	20241114	120100	188317980	18860	18860	18860	18860	38
432	20241114	120000	187601300	18860	18860	18860	18860	1
433	20241114	115900	187582440	18870	18870	18870	18870	0
434	20241114	115800	187582440	18870	18870	18870	18870	2
435	20241114	115700	187544700	18870	18870	18870	18870	0
436	20241114	115600	187544700	18870	18870	18870	18870	1
437	20241114	115500	187525830	18800	18800	18800	18800	0
438	20241114	115400	187525830	18800	18800	18800	18800	6
439	20241114	115300	187413030	18910	18800	18910	18800	46
440	20241114	115200	186547280	18810	18810	18810	18810	4
441	20241114	115100	186472040	18800	18800	18800	18800	0
442	20241114	115000	186472040	18800	18810	18810	18800	74
443	20241114	114900	185080670	18810	18820	18820	18810	300
444	20241114	114800	179436370	18830	18830	18830	18830	1
445	20241114	114700	179417540	18830	18830	18830	18830	42
446	20241114	114600	178626680	18840	18840	18840	18840	0
447	20241114	114500	178626680	18840	18870	18870	18840	368
448	20241114	114400	171691890	18870	18870	18870	18870	72
449	20241114	114300	170333250	18860	18870	18880	18860	11
450	20241114	114200	170125750	18870	18880	18880	18870	42
451	20241114	114100	169333200	18880	18880	18880	18880	3
452	20241114	114000	169276560	18880	18880	18880	18880	1
453	20241114	113900	169257680	18900	18900	18900	18900	1
454	20241114	113800	169238780	18920	18920	18920	18920	0
455	20241114	113700	169238780	18920	18920	18920	18920	1
456	20241114	113600	169219860	18880	18880	18880	18880	0
457	20241114	113500	169219860	18880	18870	18880	18870	55
458	20241114	113400	168182000	18920	18920	18920	18920	2
459	20241114	113300	168144160	18880	18880	18880	18880	0
460	20241114	113200	168144160	18880	18890	18890	18880	20
461	20241114	113100	167766440	18900	18890	18900	18880	206
462	20241114	113000	163875100	18890	18890	18890	18890	0
463	20241114	112900	163875100	18890	18890	18890	18890	8
464	20241114	112800	163723980	18980	18980	18980	18980	1
465	20241114	112700	163705000	18990	18990	18990	18990	208
466	20241114	112600	159755080	18990	18990	18990	18990	0
467	20241114	112500	159755080	18990	18990	18990	18990	1
468	20241114	112400	159736090	18990	18990	18990	18990	0
469	20241114	112300	159736090	18990	18990	18990	18990	1
470	20241114	112200	159717100	18870	18940	18940	18870	14
471	20241114	112100	159452010	18940	18940	18940	18940	47
472	20241114	112000	158561830	18870	18870	18870	18870	94
473	20241114	111900	156788050	18870	18890	18890	18870	11
474	20241114	111800	156580380	18990	18990	18990	18990	0
475	20241114	111700	156580380	18990	18990	18990	18990	0
476	20241114	111600	156580380	18990	18990	18990	18990	0
477	20241114	111500	156580380	18990	18990	18990	18990	0
478	20241114	111400	156580380	18990	18990	18990	18990	0
479	20241114	111300	156580380	18990	18990	18990	18990	0
480	20241114	111200	156580380	18990	18990	18990	18990	0
481	20241114	111100	156580380	18990	18990	18990	18990	0
482	20241114	111000	156580380	18990	18990	18990	18990	0
483	20241114	110900	156580380	18990	18990	18990	18990	104
484	20241114	110800	154605420	18990	18990	18990	18990	1
485	20241114	110700	154586430	18990	18990	18990	18990	0
486	20241114	110600	154586430	18990	18990	18990	18990	1
487	20241114	110500	154567440	18990	18990	18990	18990	10
488	20241114	110400	154377540	19000	19000	19000	19000	0
489	20241114	110300	154377540	19000	18990	19000	18990	15
490	20241114	110200	154092640	19000	19000	19000	19000	0
491	20241114	110100	154092640	19000	19000	19000	19000	0
492	20241114	110000	154092640	19000	18980	19000	18980	500
493	20241114	105900	144593340	18990	18990	18990	18990	10
494	20241114	105800	144403440	19000	19000	19000	19000	0
495	20241114	105700	144403440	19000	18990	19000	18990	750
496	20241114	105600	130154640	19000	18990	19000	18990	500
497	20241114	105500	120654740	19000	18930	19000	18930	500
498	20241114	105400	111163560	18930	18930	18930	18930	111
499	20241114	105300	109062330	18930	18930	18930	18930	0
500	20241114	105200	109062330	18930	18930	18930	18930	1
501	20241114	105100	109043400	18930	18930	18930	18930	116
502	20241114	105000	106847520	18980	18980	18980	18980	9
503	20241114	104900	106676700	18980	18980	18980	18980	10
504	20241114	104800	106486900	18980	18980	18980	18980	20
505	20241114	104700	106107300	18980	18980	18980	18980	0
506	20241114	104600	106107300	18980	18980	18980	18980	19
507	20241114	104500	105746680	18980	18980	18980	18980	0
508	20241114	104400	105746680	18980	18980	18980	18980	5
509	20241114	104300	105651780	18860	18880	18880	18860	202
510	20241114	104200	101838060	18880	18880	18880	18880	4
511	20241114	104100	101762540	18880	18880	18880	18880	35
512	20241114	104000	101101740	18880	18880	18880	18880	2
513	20241114	103900	101063980	18840	18880	18880	18840	101
514	20241114	103800	99159680	18880	18990	18990	18880	95
515	20241114	103700	97365970	18990	18990	18990	18990	0
516	20241114	103600	97365970	18990	18990	18990	18990	0
517	20241114	103500	97365970	18990	18990	18990	18990	1
518	20241114	103400	97346980	18900	18990	18990	18900	180
519	20241114	103300	93943540	18990	18990	18990	18990	116
520	20241114	103200	91740700	18990	18940	18990	18940	151
521	20241114	103100	88873640	18940	18940	18940	18940	52
522	20241114	103000	87888760	18930	18930	18930	18930	0
523	20241114	102900	87888760	18930	18940	18940	18930	5
524	20241114	102800	87794100	18930	18930	18930	18930	1
525	20241114	102700	87775170	18940	18940	18940	18940	2
526	20241114	102600	87737290	18930	18930	18930	18930	69
527	20241114	102500	86431120	18940	18950	18950	18940	306
528	20241114	102400	80633010	19000	19000	19000	19000	5
529	20241114	102300	80538010	19000	19000	19000	19000	242
530	20241114	102200	75940010	19000	19000	19000	19000	0
531	20241114	102100	75940010	19000	18990	19000	18990	400
532	20241114	102000	68343010	19000	19000	19000	19000	35
533	20241114	101900	67678010	18950	18950	18950	18950	100
534	20241114	101800	65783010	18950	18950	18950	18950	1
535	20241114	101700	65764060	18950	18950	18950	18950	7
536	20241114	101600	65631410	18950	18950	18950	18950	554
537	20241114	101500	55133110	18950	18950	18950	18950	0
538	20241114	101400	55133110	18950	18950	18950	18950	21
539	20241114	101300	54735160	18900	18910	18910	18900	600
540	20241114	101200	43394980	19020	19020	19020	19020	19
541	20241114	101100	43033600	19030	19030	19030	19030	0
542	20241114	101000	43033600	19030	19000	19030	19000	45
543	20241114	100900	42178120	19000	18990	19000	18990	28
544	20241114	100800	41646390	18900	18900	18900	18900	0
545	20241114	100700	41646390	18900	18910	18920	18900	61
546	20241114	100600	40492880	19030	19050	19050	19030	400
547	20241114	100500	32876880	19050	19050	19050	19050	43
548	20241114	100400	32057730	19030	18880	19030	18880	354
549	20241114	100300	25331360	18880	18870	18880	18870	158
550	20241114	100200	22348520	18850	18850	18850	18850	56
551	20241114	100100	21292920	18810	18810	18810	18810	0
552	20241114	100000	21292920	18810	18810	18810	18810	1132