KissMeData/036560/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191800	770345340	14950	14950	14950	14950	1124
3	20241119	191700	770345340	14950	14950	14950	14950	0
4	20241119	191600	770345340	14950	14950	14950	14950	0
5	20241119	191500	770345340	14950	14950	14950	14950	0
6	20241119	191400	770345340	14950	14950	14950	14950	0
7	20241119	191300	770345340	14950	14950	14950	14950	0
8	20241119	191200	770345340	14950	14950	14950	14950	0
9	20241119	191100	770345340	14950	14950	14950	14950	0
10	20241119	191000	770345340	14950	14950	14950	14950	0
11	20241119	190900	770345340	14950	14950	14950	14950	0
12	20241119	190800	770345340	14950	14950	14950	14950	0
13	20241119	190700	770345340	14950	14950	14950	14950	0
14	20241119	190600	770345340	14950	14950	14950	14950	0
15	20241119	190500	770345340	14950	14950	14950	14950	0
16	20241119	190400	770345340	14950	14950	14950	14950	0
17	20241119	190300	770345340	14950	14950	14950	14950	0
18	20241119	190200	770345340	14950	14950	14950	14950	0
19	20241119	190100	770345340	14950	14950	14950	14950	0
20	20241119	190000	770345340	14950	14950	14950	14950	0
21	20241119	185900	770345340	14950	14950	14950	14950	0
22	20241119	185800	770345340	14950	14950	14950	14950	0
23	20241119	185700	770345340	14950	14950	14950	14950	0
24	20241119	185600	770345340	14950	14950	14950	14950	0
25	20241119	185500	770345340	14950	14950	14950	14950	0
26	20241119	185400	770345340	14950	14950	14950	14950	0
27	20241119	185300	770345340	14950	14950	14950	14950	0
28	20241119	185200	770345340	14950	14950	14950	14950	0
29	20241119	185100	770345340	14950	14950	14950	14950	0
30	20241119	185000	770345340	14950	14950	14950	14950	0
31	20241119	184900	770345340	14950	14950	14950	14950	0
32	20241119	184800	770345340	14950	14950	14950	14950	1124
33	20241119	184700	770345340	14950	14950	14950	14950	0
34	20241119	184600	770345340	14950	14950	14950	14950	0
35	20241119	184500	770345340	14950	14950	14950	14950	0
36	20241119	184400	770345340	14950	14950	14950	14950	0
37	20241119	184300	770345340	14950	14950	14950	14950	0
38	20241119	184200	770345340	14950	14950	14950	14950	0
39	20241119	184100	770345340	14950	14950	14950	14950	0
40	20241119	184000	770345340	14950	14950	14950	14950	0
41	20241119	183900	770345340	14950	14950	14950	14950	0
42	20241119	183800	770345340	14950	14950	14950	14950	0
43	20241119	183700	770345340	14950	14950	14950	14950	0
44	20241119	183600	770345340	14950	14950	14950	14950	0
45	20241119	183500	770345340	14950	14950	14950	14950	0
46	20241119	183400	770345340	14950	14950	14950	14950	0
47	20241119	183300	770345340	14950	14950	14950	14950	0
48	20241119	183200	770345340	14950	14950	14950	14950	0
49	20241119	183100	770345340	14950	14950	14950	14950	0
50	20241119	183000	770345340	14950	14950	14950	14950	0
51	20241119	182900	770345340	14950	14950	14950	14950	0
52	20241119	182800	770345340	14950	14950	14950	14950	0
53	20241119	182700	770345340	14950	14950	14950	14950	0
54	20241119	182600	770345340	14950	14950	14950	14950	0
55	20241119	182500	770345340	14950	14950	14950	14950	0
56	20241119	182400	770345340	14950	14950	14950	14950	0
57	20241119	182300	770345340	14950	14950	14950	14950	0
58	20241119	182200	770345340	14950	14950	14950	14950	0
59	20241119	182100	770345340	14950	14950	14950	14950	0
60	20241119	182000	770345340	14950	14950	14950	14950	0
61	20241119	181900	770345340	14950	14950	14950	14950	0
62	20241119	181800	770345340	14950	14950	14950	14950	1124
63	20241119	181700	770345340	14950	14950	14950	14950	0
64	20241119	181600	770345340	14950	14950	14950	14950	0
65	20241119	181500	770345340	14950	14950	14950	14950	0
66	20241119	181400	770345340	14950	14950	14950	14950	0
67	20241119	181300	770345340	14950	14950	14950	14950	0
68	20241119	181200	770345340	14950	14950	14950	14950	0
69	20241119	181100	770345340	14950	14950	14950	14950	0
70	20241119	181000	770345340	14950	14950	14950	14950	0
71	20241119	180900	770345340	14950	14950	14950	14950	0
72	20241119	180800	770345340	14950	14950	14950	14950	0
73	20241119	180700	770345340	14950	14950	14950	14950	0
74	20241119	180600	770345340	14950	14950	14950	14950	0
75	20241119	180500	770345340	14950	14950	14950	14950	0
76	20241119	180400	770345340	14950	14950	14950	14950	0
77	20241119	180300	770345340	14950	14950	14950	14950	0
78	20241119	180200	770345340	14950	14950	14950	14950	0
79	20241119	180100	770345340	14950	14950	14950	14950	0
80	20241119	180000	770345340	14950	14950	14950	14950	0
81	20241119	175900	770345340	14950	14950	14950	14950	0
82	20241119	175800	770345340	14950	14950	14950	14950	0
83	20241119	175700	770345340	14950	14950	14950	14950	0
84	20241119	175600	770345340	14950	14950	14950	14950	0
85	20241119	175500	770345340	14950	14950	14950	14950	0
86	20241119	175400	770345340	14950	14950	14950	14950	0
87	20241119	175300	770345340	14950	14950	14950	14950	0
88	20241119	175200	770345340	14950	14950	14950	14950	0
89	20241119	175100	770345340	14950	14950	14950	14950	0
90	20241119	175000	770345340	14950	14950	14950	14950	0
91	20241119	174900	770345340	14950	14950	14950	14950	0
92	20241119	174800	770345340	14950	14950	14950	14950	1124
93	20241119	174700	770345340	14950	14950	14950	14950	0
94	20241119	174600	770345340	14950	14950	14950	14950	0
95	20241119	174500	770345340	14950	14950	14950	14950	0
96	20241119	174400	770345340	14950	14950	14950	14950	0
97	20241119	174300	770345340	14950	14950	14950	14950	0
98	20241119	174200	770345340	14950	14950	14950	14950	0
99	20241119	174100	770345340	14950	14950	14950	14950	0
100	20241119	174000	770345340	14950	14950	14950	14950	0
101	20241119	173900	770345340	14950	14950	14950	14950	0
102	20241119	173800	770345340	14950	14950	14950	14950	0
103	20241119	173700	770345340	14950	14950	14950	14950	0
104	20241119	173600	770345340	14950	14950	14950	14950	0
105	20241119	173500	770345340	14950	14950	14950	14950	0
106	20241119	173400	770345340	14950	14950	14950	14950	0
107	20241119	173300	770345340	14950	14950	14950	14950	0
108	20241119	173200	770345340	14950	14950	14950	14950	0
109	20241119	173100	770345340	14950	14950	14950	14950	0
110	20241119	173000	770345340	14950	14950	14950	14950	0
111	20241119	172900	770345340	14950	14950	14950	14950	0
112	20241119	172800	770345340	14950	14950	14950	14950	0
113	20241119	172700	770345340	14950	14950	14950	14950	0
114	20241119	172600	770345340	14950	14950	14950	14950	0
115	20241119	172500	770345340	14950	14950	14950	14950	0
116	20241119	172400	770345340	14950	14950	14950	14950	0
117	20241119	172300	770345340	14950	14950	14950	14950	0
118	20241119	172200	770345340	14950	14950	14950	14950	0
119	20241119	172100	770345340	14950	14950	14950	14950	0
120	20241119	172000	770345340	14950	14950	14950	14950	0
121	20241119	171900	770345340	14950	14950	14950	14950	0
122	20241119	171800	770345340	14950	14950	14950	14950	1124
123	20241119	171700	770345340	14950	14950	14950	14950	0
124	20241119	171600	770345340	14950	14950	14950	14950	0
125	20241119	171500	770345340	14950	14950	14950	14950	0
126	20241119	171400	770345340	14950	14950	14950	14950	0
127	20241119	171300	770345340	14950	14950	14950	14950	0
128	20241119	171200	770345340	14950	14950	14950	14950	0
129	20241119	171100	770345340	14950	14950	14950	14950	0
130	20241119	171000	770345340	14950	14950	14950	14950	0
131	20241119	170900	770345340	14950	14950	14950	14950	0
132	20241119	170800	770345340	14950	14950	14950	14950	0
133	20241119	170700	770345340	14950	14950	14950	14950	0
134	20241119	170600	770345340	14950	14950	14950	14950	0
135	20241119	170500	770345340	14950	14950	14950	14950	0
136	20241119	170400	770345340	14950	14950	14950	14950	0
137	20241119	170300	770345340	14950	14950	14950	14950	0
138	20241119	170200	770345340	14950	14950	14950	14950	0
139	20241119	170100	770345340	14950	14950	14950	14950	0
140	20241119	170000	770345340	14950	14950	14950	14950	0
141	20241119	165900	770345340	14950	14950	14950	14950	0
142	20241119	165800	770345340	14950	14950	14950	14950	0
143	20241119	165700	770345340	14950	14950	14950	14950	0
144	20241119	165600	770345340	14950	14950	14950	14950	0
145	20241119	165500	770345340	14950	14950	14950	14950	0
146	20241119	165400	770345340	14950	14950	14950	14950	0
147	20241119	165300	770345340	14950	14950	14950	14950	0
148	20241119	165200	770345340	14950	14950	14950	14950	0
149	20241119	165100	770345340	14950	14950	14950	14950	0
150	20241119	165000	770345340	14950	14950	14950	14950	0
151	20241119	164900	770345340	14950	14950	14950	14950	0
152	20241119	164800	770345340	14950	14950	14950	14950	1124
153	20241119	164700	770345340	14950	14950	14950	14950	0
154	20241119	164600	770345340	14950	14950	14950	14950	0
155	20241119	164500	770345340	14950	14950	14950	14950	0
156	20241119	164400	770345340	14950	14950	14950	14950	0
157	20241119	164300	770345340	14950	14950	14950	14950	0
158	20241119	164200	770345340	14950	14950	14950	14950	0
159	20241119	164100	770345340	14950	14950	14950	14950	0
160	20241119	164000	770345340	14950	14950	14950	14950	0
161	20241119	163900	770345340	14950	14950	14950	14950	0
162	20241119	163800	770345340	14950	14950	14950	14950	0
163	20241119	163700	770345340	14950	14950	14950	14950	0
164	20241119	163600	770345340	14950	14950	14950	14950	0
165	20241119	163500	770345340	14950	14950	14950	14950	0
166	20241119	163400	770345340	14950	14950	14950	14950	0
167	20241119	163300	770345340	14950	14950	14950	14950	0
168	20241119	163200	770345340	14950	14950	14950	14950	0
169	20241119	163100	770345340	14950	14950	14950	14950	0
170	20241119	163000	770345340	14950	14950	14950	14950	0
171	20241119	162900	770345340	14950	14950	14950	14950	0
172	20241119	162800	770345340	14950	14950	14950	14950	0
173	20241119	162700	770345340	14950	14950	14950	14950	0
174	20241119	162600	770345340	14950	14950	14950	14950	0
175	20241119	162500	770345340	14950	14950	14950	14950	0
176	20241119	162400	770345340	14950	14950	14950	14950	0
177	20241119	162300	770345340	14950	14950	14950	14950	0
178	20241119	162200	770345340	14950	14950	14950	14950	0
179	20241119	162100	770345340	14950	14950	14950	14950	0
180	20241119	162000	770345340	14950	14950	14950	14950	0
181	20241119	161900	770345340	14950	14950	14950	14950	0
182	20241119	161800	770345340	14950	14950	14950	14950	1124
183	20241119	161700	770345340	14950	14950	14950	14950	0
184	20241119	161600	770345340	14950	14950	14950	14950	0
185	20241119	161500	770345340	14950	14950	14950	14950	0
186	20241119	161400	770345340	14950	14950	14950	14950	0
187	20241119	161300	770345340	14950	14950	14950	14950	0
188	20241119	161200	770345340	14950	14950	14950	14950	0
189	20241119	161100	770345340	14950	14950	14950	14950	0
190	20241119	161000	770345340	14950	14950	14950	14950	0
191	20241119	160900	770345340	14950	14950	14950	14950	0
192	20241119	160800	770345340	14950	14950	14950	14950	0
193	20241119	160700	770345340	14950	14950	14950	14950	0
194	20241119	160600	770345340	14950	14950	14950	14950	0
195	20241119	160500	770345340	14950	14950	14950	14950	0
196	20241119	160400	770345340	14950	14950	14950	14950	0
197	20241119	160300	770345340	14950	14950	14950	14950	0
198	20241119	160200	770345340	14950	14950	14950	14950	0
199	20241119	160100	770345340	14950	14950	14950	14950	0
200	20241119	160000	770345340	14950	14950	14950	14950	0
201	20241119	155900	770345340	14950	14950	14950	14950	0
202	20241119	155800	770345340	14950	14950	14950	14950	0
203	20241119	155700	770345340	14950	14950	14950	14950	0
204	20241119	155600	770345340	14950	14950	14950	14950	0
205	20241119	155500	770345340	14950	14950	14950	14950	0
206	20241119	155400	770345340	14950	14950	14950	14950	0
207	20241119	155300	770345340	14950	14950	14950	14950	0
208	20241119	155200	770345340	14950	14950	14950	14950	0
209	20241119	155100	770345340	14950	14950	14950	14950	0
210	20241119	155000	770345340	14950	14950	14950	14950	0
211	20241119	154900	770345340	14950	14950	14950	14950	0
212	20241119	154800	770345340	14950	14950	14950	14950	1124
213	20241119	154700	770345340	14950	14950	14950	14950	0
214	20241119	154600	770345340	14950	14950	14950	14950	0
215	20241119	154500	770345340	14950	14950	14950	14950	0
216	20241119	154400	770345340	14950	14950	14950	14950	0
217	20241119	154300	770345340	14950	14950	14950	14950	0
218	20241119	154200	770345340	14950	14950	14950	14950	0
219	20241119	154100	770345340	14950	14950	14950	14950	0
220	20241119	154000	770345340	14950	14950	14950	14950	0
221	20241119	153900	770345340	14950	14950	14950	14950	0
222	20241119	153800	770345340	14950	14950	14950	14950	0
223	20241119	153700	770345340	14950	14950	14950	14950	0
224	20241119	153600	770345340	14950	14950	14950	14950	0
225	20241119	153500	770345340	14950	14950	14950	14950	0
226	20241119	153400	770345340	14950	14950	14950	14950	0
227	20241119	153300	770345340	14950	14950	14950	14950	0
228	20241119	153200	770345340	14950	14950	14950	14950	0
229	20241119	153100	770345340	14950	14950	14950	14950	0
230	20241119	153000	770345340	14950	14950	14950	14950	1124
231	20241119	152900	753541540	14930	14930	14930	14930	0
232	20241119	152800	753541540	14930	14930	14930	14930	0
233	20241119	152700	753541540	14930	14930	14930	14930	0
234	20241119	152600	753541540	14930	14930	14930	14930	0
235	20241119	152500	753541540	14930	14930	14930	14930	0
236	20241119	152400	753541540	14930	14930	14930	14930	0
237	20241119	152300	753541540	14930	14930	14930	14930	0
238	20241119	152200	753541540	14930	14930	14930	14930	0
239	20241119	152100	753541540	14930	14930	14930	14930	0
240	20241119	152000	753541540	14930	14930	14930	14930	0
241	20241119	151900	753541540	14930	14950	14950	14920	207
242	20241119	151800	750451370	14950	14950	14950	14930	681
243	20241119	151700	740270520	14950	14950	14950	14950	31
244	20241119	151600	739807070	14970	14970	14970	14970	20
245	20241119	151500	739507670	14970	14980	14980	14970	41
246	20241119	151400	738893800	14980	14980	14980	14980	50
247	20241119	151300	738144800	14980	14980	14980	14980	0
248	20241119	151200	738144800	14980	14990	14990	14980	518
249	20241119	151100	730385130	14990	14990	14990	14990	129
250	20241119	151000	728451420	14990	14990	14990	14990	1
251	20241119	150900	728436430	14990	14990	14990	14990	106
252	20241119	150800	726847490	14990	14990	14990	14990	0
253	20241119	150700	726847490	14990	14990	14990	14990	218
254	20241119	150600	723579670	14990	15020	15030	14990	335
255	20241119	150500	718548340	15030	15030	15030	15030	1
256	20241119	150400	718533310	15030	14990	15030	14990	27
257	20241119	150300	718128010	14990	14990	14990	14990	229
258	20241119	150200	714695300	15000	15000	15000	14990	294
259	20241119	150100	710285310	14990	15000	15030	14990	82
260	20241119	150000	709055290	15000	15000	15000	15000	1
261	20241119	145900	709040290	15060	15060	15060	15000	6
262	20241119	145800	708949990	15060	15030	15060	15030	325
263	20241119	145700	704055970	15000	15000	15000	15000	4
264	20241119	145600	703995970	15060	15060	15060	15060	0
265	20241119	145500	703995970	15060	15000	15060	14990	101
266	20241119	145400	702481250	15000	15010	15010	15000	500
267	20241119	145300	694980750	15070	15070	15070	15070	322
268	20241119	145200	690128210	15000	15000	15000	15000	201
269	20241119	145100	687113210	15050	15050	15050	15050	0
270	20241119	145000	687113210	15050	15010	15050	15010	4
271	20241119	144900	687053090	15010	15010	15010	15010	10
272	20241119	144800	686902990	15100	15100	15100	15100	0
273	20241119	144700	686902990	15100	15100	15110	15100	342
274	20241119	144600	681737790	15100	15110	15120	15010	780
275	20241119	144500	670028460	15000	15000	15000	15000	5
276	20241119	144400	669953460	15000	15000	15000	15000	21
277	20241119	144300	669638460	14990	14990	14990	14990	11
278	20241119	144200	669473570	15120	15090	15120	15090	66
279	20241119	144100	668476100	15120	15110	15120	15090	176
280	20241119	144000	665818500	15110	15080	15110	15080	630
281	20241119	143900	656301250	15080	15040	15080	14990	744
282	20241119	143800	645133900	14990	14950	14990	14950	807
283	20241119	143700	633052260	14950	14950	14950	14950	23
284	20241119	143600	632708410	14950	14950	14950	14950	0
285	20241119	143500	632708410	14950	14950	14950	14950	0
286	20241119	143400	632708410	14950	14950	14950	14950	100
287	20241119	143300	631213410	14950	14950	14950	14950	0
288	20241119	143200	631213410	14950	14950	14950	14950	0
289	20241119	143100	631213410	14950	14950	14950	14950	0
290	20241119	143000	631213410	14950	14950	14950	14950	0
291	20241119	142900	631213410	14950	14940	14950	14930	226
292	20241119	142800	627836990	14940	14950	14950	14940	233
293	20241119	142700	624355940	14950	14970	14970	14950	304
294	20241119	142600	619809820	14970	14970	14970	14960	121
295	20241119	142500	617998950	14990	14990	14990	14990	5
296	20241119	142400	617924000	14990	14990	14990	14980	155
297	20241119	142300	615600970	14990	14990	14990	14990	50
298	20241119	142200	614851470	14990	14990	14990	14990	0
299	20241119	142100	614851470	14990	14990	14990	14990	0
300	20241119	142000	614851470	14990	15010	15010	14990	367
301	20241119	141900	609347600	15050	15050	15050	15050	0
302	20241119	141800	609347600	15050	15050	15050	15050	0
303	20241119	141700	609347600	15050	15050	15050	15050	0
304	20241119	141600	609347600	15050	15050	15050	15050	0
305	20241119	141500	609347600	15050	15050	15050	15050	0
306	20241119	141400	609347600	15050	15050	15050	15050	0
307	20241119	141300	609347600	15050	15050	15050	15050	0
308	20241119	141200	609347600	15050	15050	15050	15050	0
309	20241119	141100	609347600	15050	15050	15050	15050	1
310	20241119	141000	609332550	15050	15050	15050	15050	58
311	20241119	140900	608459650	15050	15050	15050	15050	96
312	20241119	140800	607014850	15050	15050	15050	15050	0
313	20241119	140700	607014850	15050	15050	15050	15050	0
314	20241119	140600	607014850	15050	15050	15050	15050	0
315	20241119	140500	607014850	15050	15050	15050	15050	122
316	20241119	140400	605178750	15050	15050	15050	15050	0
317	20241119	140300	605178750	15050	15050	15050	15050	0
318	20241119	140200	605178750	15050	15050	15050	15050	0
319	20241119	140100	605178750	15050	15050	15050	15050	278
320	20241119	140000	600994850	15000	15000	15000	15000	13
321	20241119	135900	600799850	14990	14990	14990	14990	0
322	20241119	135800	600799850	14990	15000	15000	14990	126
323	20241119	135700	598910600	15000	15000	15000	15000	0
324	20241119	135600	598910600	15000	15000	15000	15000	50
325	20241119	135500	598160600	15000	15000	15000	15000	0
326	20241119	135400	598160600	15000	15000	15000	15000	2
327	20241119	135300	598130600	14990	14990	14990	14990	0
328	20241119	135200	598130600	14990	14990	14990	14990	0
329	20241119	135100	598130600	14990	14990	14990	14990	0
330	20241119	135000	598130600	14990	14990	14990	14990	113
331	20241119	134900	596436730	14990	14990	14990	14990	0
332	20241119	134800	596436730	14990	14990	14990	14990	0
333	20241119	134700	596436730	14990	14970	14990	14970	105
334	20241119	134600	594863820	14950	14950	14950	14950	0
335	20241119	134500	594863820	14950	14950	14950	14950	0
336	20241119	134400	594863820	14950	14950	14950	14950	10
337	20241119	134300	594714320	14950	14950	14950	14950	0
338	20241119	134200	594714320	14950	14950	14950	14950	0
339	20241119	134100	594714320	14950	14950	14950	14950	33
340	20241119	134000	594220970	14980	14980	14980	14980	0
341	20241119	133900	594220970	14980	14980	14980	14980	0
342	20241119	133800	594220970	14980	14980	14980	14980	0
343	20241119	133700	594220970	14980	14980	14980	14980	0
344	20241119	133600	594220970	14980	14980	14980	14980	0
345	20241119	133500	594220970	14980	14980	14980	14980	0
346	20241119	133400	594220970	14980	14980	14980	14980	6
347	20241119	133300	594131090	14950	14950	14950	14950	177
348	20241119	133200	591484940	14990	14950	14990	14950	573
349	20241119	133100	582896070	14950	14950	14950	14950	1
350	20241119	133000	582881120	14990	14990	14990	14990	107
351	20241119	132900	581277190	15000	15000	15000	15000	35
352	20241119	132800	580752190	15000	15000	15000	15000	30
353	20241119	132700	580302190	15000	15000	15000	15000	0
354	20241119	132600	580302190	15000	15010	15010	15000	162
355	20241119	132500	577871280	15010	15010	15010	15010	57
356	20241119	132400	577015710	15000	15000	15000	15000	550
357	20241119	132300	568765710	15000	15070	15120	15000	268
358	20241119	132200	564724000	15120	15060	15120	15060	65
359	20241119	132100	563744100	15120	15120	15120	15120	7
360	20241119	132000	563638260	15140	15110	15140	15110	161
361	20241119	131900	561204160	15120	15100	15120	15050	603
362	20241119	131800	552103170	15100	15100	15100	15100	4
363	20241119	131700	552042770	15120	15000	15120	15000	2170
364	20241119	131600	519423550	14910	14910	14910	14910	0
365	20241119	131500	519423550	14910	14910	14910	14910	0
366	20241119	131400	519423550	14910	14910	14910	14910	200
367	20241119	131300	516441550	14910	14910	14910	14910	300
368	20241119	131200	511968550	14910	14930	15010	14910	1133
369	20241119	131100	494999600	14930	14930	14930	14930	0
370	20241119	131000	494999600	14930	14930	14930	14930	73
371	20241119	130900	493909710	14930	14930	14930	14930	122
372	20241119	130800	492088250	14920	14920	14920	14920	195
373	20241119	130700	489178850	14880	14880	14880	14880	0
374	20241119	130600	489178850	14880	14880	14880	14880	88
375	20241119	130500	487869410	14880	14920	14920	14880	485
376	20241119	130400	480641080	14930	14940	14940	14930	181
377	20241119	130300	477937670	14940	14940	14940	14940	0
378	20241119	130200	477937670	14940	14940	14940	14940	0
379	20241119	130100	477937670	14940	14950	14950	14940	104
380	20241119	130000	476383400	14950	14950	14950	14950	65
381	20241119	125900	475411650	14970	14970	14970	14970	0
382	20241119	125800	475411650	14970	14970	14970	14970	2
383	20241119	125700	475381710	15000	15010	15010	15000	17
384	20241119	125600	475126700	14910	14910	14910	14910	0
385	20241119	125500	475126700	14910	14910	14910	14910	0
386	20241119	125400	475126700	14910	15000	15000	14910	268
387	20241119	125300	471125450	15000	15010	15020	15000	884
388	20241119	125200	457862870	15010	15010	15010	15010	50
389	20241119	125100	457112370	15000	15000	15000	15000	0
390	20241119	125000	457112370	15000	15010	15010	15000	1444
391	20241119	124900	435438480	15000	15110	15120	15000	671
392	20241119	124800	425364910	15110	15100	15110	15080	180
393	20241119	124700	422647610	15090	15050	15090	15050	240
394	20241119	124600	419028610	15050	15080	15080	15050	116
395	20241119	124500	417279480	15080	15050	15080	15050	535
396	20241119	124400	409218730	15050	15000	15050	14990	391
397	20241119	124300	403336800	15000	15000	15000	15000	1
398	20241119	124200	403321800	15050	15050	15050	15050	1
399	20241119	124100	403306750	15050	15070	15070	15050	135
400	20241119	124000	401272700	15050	15050	15060	15050	242
401	20241119	123900	397629600	15000	15000	15000	15000	0
402	20241119	123800	397629600	15000	15000	15000	15000	9
403	20241119	123700	397494600	15000	15000	15000	15000	85
404	20241119	123600	396219600	15000	15000	15000	15000	31
405	20241119	123500	395754600	15000	15000	15000	15000	425
406	20241119	123400	389379600	15000	15000	15000	15000	259
407	20241119	123300	385494600	14880	14880	14880	14880	0
408	20241119	123200	385494600	14880	14990	15000	14880	322
409	20241119	123100	380678040	14990	14950	14990	14950	448
410	20241119	123000	373966700	14940	14940	14940	14940	5
411	20241119	122900	373892000	14940	14940	14940	14940	173
412	20241119	122800	371307380	14890	14890	14890	14890	45
413	20241119	122700	370637330	14890	14890	14890	14890	10
414	20241119	122600	370488430	14890	14890	14890	14890	0
415	20241119	122500	370488430	14890	14890	14890	14890	25
416	20241119	122400	370116180	14890	14890	14890	14890	0
417	20241119	122300	370116180	14890	14930	14930	14890	200
418	20241119	122200	367136340	14930	14930	14930	14930	10
419	20241119	122100	366987040	14940	14930	14940	14930	198
420	20241119	122000	364029130	14940	14940	14940	14940	0
421	20241119	121900	364029130	14940	14910	14940	14910	37
422	20241119	121800	363477400	14900	14900	14900	14900	100
423	20241119	121700	361987400	14900	14900	14900	14900	0
424	20241119	121600	361987400	14900	14900	14900	14900	10
425	20241119	121500	361838400	14890	14890	14890	14890	11
426	20241119	121400	361674610	14890	14890	14890	14890	0
427	20241119	121300	361674610	14890	14890	14890	14890	0
428	20241119	121200	361674610	14890	14890	14890	14890	50
429	20241119	121100	360930110	14940	14930	14940	14930	115
430	20241119	121000	359212930	14930	14870	14930	14870	161
431	20241119	120900	356813560	14870	14870	14870	14830	525
432	20241119	120800	349026810	14870	14870	14870	14870	0
433	20241119	120700	349026810	14870	14880	14880	14870	294
434	20241119	120600	344653520	14880	14880	14880	14880	0
435	20241119	120500	344653520	14880	14880	14880	14880	0
436	20241119	120400	344653520	14880	14880	14880	14880	5
437	20241119	120300	344579120	14880	14880	14880	14880	0
438	20241119	120200	344579120	14880	14880	14880	14880	27
439	20241119	120100	344177360	14830	14830	14830	14830	59
440	20241119	120000	343302390	14830	14830	14830	14830	120
441	20241119	115900	341522790	14830	14840	14840	14830	5
442	20241119	115800	341448630	14900	14900	14900	14900	0
443	20241119	115700	341448630	14900	14900	14900	14900	9
444	20241119	115600	341314530	14900	14900	14900	14900	20
445	20241119	115500	341016530	14900	14900	14900	14900	0
446	20241119	115400	341016530	14900	14900	14900	14900	0
447	20241119	115300	341016530	14900	14900	14900	14900	179
448	20241119	115200	338349430	14870	14870	14870	14870	0
449	20241119	115100	338349430	14870	14870	14870	14870	10
450	20241119	115000	338200730	14870	14870	14870	14870	12
451	20241119	114900	338022290	14870	14830	14870	14830	31
452	20241119	114800	337561560	14830	14830	14830	14830	6
453	20241119	114700	337472580	14860	14860	14860	14860	20
454	20241119	114600	337175380	14860	14850	14860	14850	182
455	20241119	114500	334471090	14830	14820	14830	14820	19
456	20241119	114400	334189380	14820	14820	14820	14820	15
457	20241119	114300	333967080	14800	14820	14820	14800	411
458	20241119	114200	327882640	14820	14820	14820	14820	285
459	20241119	114100	323658940	14820	14840	14840	14820	132
460	20241119	114000	321702440	14840	14890	14890	14840	41
461	20241119	113900	321093180	14890	14890	14890	14890	59
462	20241119	113800	320214670	14890	14890	14890	14890	106
463	20241119	113700	318636330	14890	14890	14890	14890	1
464	20241119	113600	318621440	14890	14890	14890	14890	47
465	20241119	113500	317921610	14900	14900	14900	14900	0
466	20241119	113400	317921610	14900	14900	14900	14900	0
467	20241119	113300	317921610	14900	14900	14900	14900	0
468	20241119	113200	317921610	14900	14910	14910	14900	46
469	20241119	113100	317236170	14910	14910	14910	14910	18
470	20241119	113000	316967790	14920	14920	14920	14920	0
471	20241119	112900	316967790	14920	14920	14920	14920	16
472	20241119	112800	316729070	14920	14920	14920	14920	1
473	20241119	112700	316714150	14930	14940	14940	14930	34
474	20241119	112600	316206480	14940	14940	14940	14940	6
475	20241119	112500	316116840	14940	14940	14940	14940	0
476	20241119	112400	316116840	14940	14940	14940	14940	0
477	20241119	112300	316116840	14940	14940	14940	14940	104
478	20241119	112200	314563080	14900	14900	14900	14900	0
479	20241119	112100	314563080	14900	14880	14900	14880	130
480	20241119	112000	312627270	14890	14890	14890	14890	6
481	20241119	111900	312537930	14810	14850	14850	14810	616
482	20241119	111800	303412760	14810	14810	14810	14810	0
483	20241119	111700	303412760	14810	14810	14810	14810	0
484	20241119	111600	303412760	14810	14810	14810	14810	0
485	20241119	111500	303412760	14810	14810	14810	14810	0
486	20241119	111400	303412760	14810	14840	14840	14810	200
487	20241119	111300	300449860	14810	14880	14880	14810	208
488	20241119	111200	297364590	14880	14900	14990	14880	10
489	20241119	111100	297215370	14900	14950	14950	14900	107
490	20241119	111000	295620470	14950	14960	14960	14950	56
491	20241119	110900	294783260	14960	14950	14960	14950	850
492	20241119	110800	282068070	14950	14990	14990	14950	16
493	20241119	110700	281828720	14990	15000	15000	14990	16
494	20241119	110600	281588740	15000	15000	15000	15000	190
495	20241119	110500	278738740	15000	15020	15020	15000	179
496	20241119	110400	276053100	15020	15020	15020	15020	50
497	20241119	110300	275302100	15020	15020	15020	15020	0
498	20241119	110200	275302100	15020	15050	15050	15020	297
499	20241119	110100	270839840	15050	15050	15050	15050	60
500	20241119	110000	269936840	15090	15090	15090	15090	0
501	20241119	105900	269936840	15090	15090	15090	15090	23
502	20241119	105800	269589770	15090	15080	15090	15080	11
503	20241119	105700	269423790	15100	15100	15100	15100	0
504	20241119	105600	269423790	15100	15100	15100	15100	0
505	20241119	105500	269423790	15100	15100	15100	15100	0
506	20241119	105400	269423790	15100	15010	15100	15010	40
507	20241119	105300	268820240	15010	15010	15010	15010	0
508	20241119	105200	268820240	15010	15010	15010	15010	0
509	20241119	105100	268820240	15010	15010	15010	15010	0
510	20241119	105000	268820240	15010	15010	15010	15010	0
511	20241119	104900	268820240	15010	15010	15010	15010	24
512	20241119	104800	268460000	15010	15010	15010	15010	100
513	20241119	104700	266959000	15010	15100	15100	15010	23
514	20241119	104600	266612780	15100	15090	15110	15090	648
515	20241119	104500	256833840	15010	15010	15010	15010	0
516	20241119	104400	256833840	15010	15010	15010	15010	20
517	20241119	104300	256533640	15010	15010	15010	15010	0
518	20241119	104200	256533640	15010	15030	15030	15010	600
519	20241119	104100	247526180	15030	15030	15030	15030	200
520	20241119	104000	244520180	15100	15110	15110	15100	306
521	20241119	103900	239899010	15110	15110	15110	15110	118
522	20241119	103800	238116030	15130	15110	15130	15110	75
523	20241119	103700	236982100	15140	15140	15150	15140	41
524	20241119	103600	236361070	15140	15160	15160	15100	446
525	20241119	103500	229621870	15190	15140	15290	15140	2004
526	20241119	103400	199146670	15140	15100	15140	15100	71
527	20241119	103300	198072120	15100	15050	15100	15050	790
528	20241119	103200	186167700	15040	15020	15040	15020	427
529	20241119	103100	179750070	15030	15020	15030	15020	38
530	20241119	103000	179179260	15010	15010	15040	15010	12
531	20241119	102900	178999070	15010	15040	15050	15010	59
532	20241119	102800	178111400	15050	15050	15050	15050	1
533	20241119	102700	178096350	15050	15050	15050	15050	135
534	20241119	102600	176064600	15050	15050	15050	15050	115
535	20241119	102500	174333850	15000	15000	15000	15000	10
536	20241119	102400	174183850	15000	15070	15070	15000	336
537	20241119	102300	169141390	15070	15010	15080	15010	304
538	20241119	102200	164558330	15080	15050	15080	15050	89
539	20241119	102100	163217360	15050	15000	15050	15000	73
540	20241119	102000	162119310	15000	15000	15000	15000	186
541	20241119	101900	159329310	15000	14900	15000	14900	919
542	20241119	101800	145573410	14840	14800	14840	14800	452
543	20241119	101700	138877760	14800	14800	14800	14800	100
544	20241119	101600	137397760	14800	14800	14800	14800	0
545	20241119	101500	137397760	14800	14800	14800	14800	0
546	20241119	101400	137397760	14800	14800	14800	14800	33
547	20241119	101300	136909360	14840	14840	14840	14840	0
548	20241119	101200	136909360	14840	14840	14840	14840	0
549	20241119	101100	136909360	14840	14840	14840	14840	0
550	20241119	101000	136909360	14840	14800	14840	14800	358
551	20241119	100900	131610920	14850	14850	14850	14850	0
552	20241119	100800	131610920	14850	14850	14850	14800	18
553	20241119	100700	131344120	14850	14890	14890	14850	18
554	20241119	100600	131076660	14900	14900	14910	14900	346
555	20241119	100500	125919500	14910	14900	14910	14900	4
556	20241119	100400	125859890	14930	14890	14930	14890	299
557	20241119	100300	121405170	14900	14730	14900	14730	570
558	20241119	100200	112995690	14730	14730	14730	14730	1
559	20241119	100100	112980960	14730	14730	14730	14730	1
560	20241119	100000	112966230	14660	14660	14660	14660	0
561	20241119	095900	112966230	14660	14660	14660	14660	5
562	20241119	095800	112892930	14660	14660	14660	14660	3
563	20241119	095700	112848950	14660	14660	14660	14660	2
564	20241119	095600	112819630	14660	14660	14660	14650	166
565	20241119	095500	110387280	14740	14740	14740	14740	1
566	20241119	095400	110372540	14740	14740	14740	14740	1
567	20241119	095300	110357800	14740	14740	14740	14740	4
568	20241119	095200	110298840	14750	14750	14750	14750	0
569	20241119	095100	110298840	14750	14750	14750	14750	0
570	20241119	095000	110298840	14750	14750	14750	14750	0
571	20241119	094900	110298840	14750	14750	14750	14750	0
572	20241119	094800	110298840	14750	14740	14750	14740	222
573	20241119	094700	107026470	14740	14740	14740	14740	172
574	20241119	094600	104491190	14720	14720	14720	14720	30
575	20241119	094500	104049590	14720	14720	14720	14720	45
576	20241119	094400	103387190	14720	14720	14720	14720	50
577	20241119	094300	102651190	14720	14640	14720	14620	423
578	20241119	094200	96464710	14640	14700	14700	14640	61
579	20241119	094100	95568400	14760	14760	14760	14760	2
580	20241119	094000	95538880	14700	14660	14700	14660	632
581	20241119	093900	86257030	14660	14660	14660	14660	1
582	20241119	093800	86242370	14610	14630	14630	14610	66
583	20241119	093700	85277670	14610	14690	14690	14610	993
584	20241119	093600	70708110	14700	14700	14700	14690	108
585	20241119	093500	69120520	14690	14690	14690	14690	314
586	20241119	093400	64507860	14670	14690	14700	14670	77
587	20241119	093300	63377490	14690	14720	14720	14690	539
588	20241119	093200	55451370	14720	14720	14720	14720	300
589	20241119	093100	51035370	14720	14730	14730	14710	251
590	20241119	093000	47340660	14720	14730	14730	14720	111
591	20241119	092900	45706670	14730	14730	14730	14730	114
592	20241119	092800	44027450	14730	14750	14750	14720	205
593	20241119	092700	41007850	14730	14730	14730	14730	50
594	20241119	092600	40271350	14730	14730	14730	14730	15
595	20241119	092500	40050400	14810	14810	14810	14810	0
596	20241119	092400	40050400	14810	14810	14810	14810	1
597	20241119	092300	40035590	14820	14810	14820	14810	19
598	20241119	092200	39754160	14800	14740	14800	14730	431
599	20241119	092100	33386630	14740	14740	14740	14740	14
600	20241119	092000	33180270	14730	14730	14730	14730	0
601	20241119	091900	33180270	14730	14740	14740	14730	177
602	20241119	091800	30572970	14730	14730	14730	14730	1
603	20241119	091700	30558240	14730	14730	14730	14730	31
604	20241119	091600	30101610	14730	14730	14730	14730	9
605	20241119	091500	29969040	14730	14730	14730	14730	82
606	20241119	091400	28761180	14730	14750	14750	14730	38
607	20241119	091300	28201010	14730	14750	14750	14730	27
608	20241119	091200	27803160	14730	14740	14750	14730	120
609	20241119	091100	26035410	14750	14750	14750	14740	454
610	20241119	091000	19339710	14750	14790	14790	14750	195
611	20241119	090900	16460720	14790	14790	14800	14790	245
612	20241119	090800	12836960	14780	14820	14830	14780	100
613	20241119	090700	11357770	14790	14790	14790	14790	11
614	20241119	090600	11195080	14850	14850	14850	14850	1
615	20241119	090500	11180230	14790	14790	14790	14790	68
616	20241119	090400	10174510	14790	14790	14790	14790	0
617	20241119	090300	10174510	14790	14800	14890	14790	175
618	20241119	090200	7579280	14800	14810	14810	14800	170
619	20241119	090100	5062760	14930	14930	14930	14930	1
620	20241119	090000	5047830	14940	14710	14940	14710	343