KissMeData/042420/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192300	250430070	18930	18930	18930	18930	245
3	20241113	192200	250430070	18930	18930	18930	18930	0
4	20241113	192100	250430070	18930	18930	18930	18930	0
5	20241113	192000	250430070	18930	18930	18930	18930	0
6	20241113	191900	250430070	18930	18930	18930	18930	0
7	20241113	191800	250430070	18930	18930	18930	18930	0
8	20241113	191700	250430070	18930	18930	18930	18930	0
9	20241113	191600	250430070	18930	18930	18930	18930	0
10	20241113	191500	250430070	18930	18930	18930	18930	0
11	20241113	191400	250430070	18930	18930	18930	18930	0
12	20241113	191300	250430070	18930	18930	18930	18930	0
13	20241113	191200	250430070	18930	18930	18930	18930	0
14	20241113	191100	250430070	18930	18930	18930	18930	0
15	20241113	191000	250430070	18930	18930	18930	18930	0
16	20241113	190900	250430070	18930	18930	18930	18930	0
17	20241113	190800	250430070	18930	18930	18930	18930	0
18	20241113	190700	250430070	18930	18930	18930	18930	0
19	20241113	190600	250430070	18930	18930	18930	18930	0
20	20241113	190500	250430070	18930	18930	18930	18930	0
21	20241113	190400	250430070	18930	18930	18930	18930	0
22	20241113	190300	250430070	18930	18930	18930	18930	0
23	20241113	190200	250430070	18930	18930	18930	18930	0
24	20241113	190100	250430070	18930	18930	18930	18930	0
25	20241113	190000	250430070	18930	18930	18930	18930	0
26	20241113	185900	250430070	18930	18930	18930	18930	0
27	20241113	185800	250430070	18930	18930	18930	18930	0
28	20241113	185700	250430070	18930	18930	18930	18930	0
29	20241113	185600	250430070	18930	18930	18930	18930	0
30	20241113	185500	250430070	18930	18930	18930	18930	0
31	20241113	185400	250430070	18930	18930	18930	18930	0
32	20241113	185300	250430070	18930	18930	18930	18930	245
33	20241113	185200	250430070	18930	18930	18930	18930	0
34	20241113	185100	250430070	18930	18930	18930	18930	0
35	20241113	185000	250430070	18930	18930	18930	18930	0
36	20241113	184900	250430070	18930	18930	18930	18930	0
37	20241113	184800	250430070	18930	18930	18930	18930	0
38	20241113	184700	250430070	18930	18930	18930	18930	0
39	20241113	184600	250430070	18930	18930	18930	18930	0
40	20241113	184500	250430070	18930	18930	18930	18930	0
41	20241113	184400	250430070	18930	18930	18930	18930	0
42	20241113	184300	250430070	18930	18930	18930	18930	0
43	20241113	184200	250430070	18930	18930	18930	18930	0
44	20241113	184100	250430070	18930	18930	18930	18930	0
45	20241113	184000	250430070	18930	18930	18930	18930	0
46	20241113	183900	250430070	18930	18930	18930	18930	0
47	20241113	183800	250430070	18930	18930	18930	18930	0
48	20241113	183700	250430070	18930	18930	18930	18930	0
49	20241113	183600	250430070	18930	18930	18930	18930	0
50	20241113	183500	250430070	18930	18930	18930	18930	0
51	20241113	183400	250430070	18930	18930	18930	18930	0
52	20241113	183300	250430070	18930	18930	18930	18930	0
53	20241113	183200	250430070	18930	18930	18930	18930	0
54	20241113	183100	250430070	18930	18930	18930	18930	0
55	20241113	183000	250430070	18930	18930	18930	18930	0
56	20241113	182900	250430070	18930	18930	18930	18930	0
57	20241113	182800	250430070	18930	18930	18930	18930	0
58	20241113	182700	250430070	18930	18930	18930	18930	0
59	20241113	182600	250430070	18930	18930	18930	18930	0
60	20241113	182500	250430070	18930	18930	18930	18930	0
61	20241113	182400	250430070	18930	18930	18930	18930	0
62	20241113	182300	250430070	18930	18930	18930	18930	245
63	20241113	182200	250430070	18930	18930	18930	18930	0
64	20241113	182100	250430070	18930	18930	18930	18930	0
65	20241113	182000	250430070	18930	18930	18930	18930	0
66	20241113	181900	250430070	18930	18930	18930	18930	0
67	20241113	181800	250430070	18930	18930	18930	18930	0
68	20241113	181700	250430070	18930	18930	18930	18930	0
69	20241113	181600	250430070	18930	18930	18930	18930	0
70	20241113	181500	250430070	18930	18930	18930	18930	0
71	20241113	181400	250430070	18930	18930	18930	18930	0
72	20241113	181300	250430070	18930	18930	18930	18930	0
73	20241113	181200	250430070	18930	18930	18930	18930	0
74	20241113	181100	250430070	18930	18930	18930	18930	0
75	20241113	181000	250430070	18930	18930	18930	18930	0
76	20241113	180900	250430070	18930	18930	18930	18930	0
77	20241113	180800	250430070	18930	18930	18930	18930	0
78	20241113	180700	250430070	18930	18930	18930	18930	0
79	20241113	180600	250430070	18930	18930	18930	18930	0
80	20241113	180500	250430070	18930	18930	18930	18930	0
81	20241113	180400	250430070	18930	18930	18930	18930	0
82	20241113	180300	250430070	18930	18930	18930	18930	0
83	20241113	180200	250430070	18930	18930	18930	18930	0
84	20241113	180100	250430070	18930	18930	18930	18930	0
85	20241113	180000	250430070	18930	18930	18930	18930	0
86	20241113	175900	250430070	18930	18930	18930	18930	0
87	20241113	175800	250430070	18930	18930	18930	18930	0
88	20241113	175700	250430070	18930	18930	18930	18930	0
89	20241113	175600	250430070	18930	18930	18930	18930	0
90	20241113	175500	250430070	18930	18930	18930	18930	0
91	20241113	175400	250430070	18930	18930	18930	18930	0
92	20241113	175300	250430070	18930	18930	18930	18930	245
93	20241113	175200	250430070	18930	18930	18930	18930	0
94	20241113	175100	250430070	18930	18930	18930	18930	0
95	20241113	175000	250430070	18930	18930	18930	18930	0
96	20241113	174900	250430070	18930	18930	18930	18930	0
97	20241113	174800	250430070	18930	18930	18930	18930	0
98	20241113	174700	250430070	18930	18930	18930	18930	0
99	20241113	174600	250430070	18930	18930	18930	18930	0
100	20241113	174500	250430070	18930	18930	18930	18930	0
101	20241113	174400	250430070	18930	18930	18930	18930	0
102	20241113	174300	250430070	18930	18930	18930	18930	0
103	20241113	174200	250430070	18930	18930	18930	18930	0
104	20241113	174100	250430070	18930	18930	18930	18930	0
105	20241113	174000	250430070	18930	18930	18930	18930	0
106	20241113	173900	250430070	18930	18930	18930	18930	0
107	20241113	173800	250430070	18930	18930	18930	18930	0
108	20241113	173700	250430070	18930	18930	18930	18930	0
109	20241113	173600	250430070	18930	18930	18930	18930	0
110	20241113	173500	250430070	18930	18930	18930	18930	0
111	20241113	173400	250430070	18930	18930	18930	18930	0
112	20241113	173300	250430070	18930	18930	18930	18930	0
113	20241113	173200	250430070	18930	18930	18930	18930	0
114	20241113	173100	250430070	18930	18930	18930	18930	0
115	20241113	173000	250430070	18930	18930	18930	18930	0
116	20241113	172900	250430070	18930	18930	18930	18930	0
117	20241113	172800	250430070	18930	18930	18930	18930	0
118	20241113	172700	250430070	18930	18930	18930	18930	0
119	20241113	172600	250430070	18930	18930	18930	18930	0
120	20241113	172500	250430070	18930	18930	18930	18930	0
121	20241113	172400	250430070	18930	18930	18930	18930	0
122	20241113	172300	250430070	18930	18930	18930	18930	245
123	20241113	172200	250430070	18930	18930	18930	18930	0
124	20241113	172100	250430070	18930	18930	18930	18930	0
125	20241113	172000	250430070	18930	18930	18930	18930	0
126	20241113	171900	250430070	18930	18930	18930	18930	0
127	20241113	171800	250430070	18930	18930	18930	18930	0
128	20241113	171700	250430070	18930	18930	18930	18930	0
129	20241113	171600	250430070	18930	18930	18930	18930	0
130	20241113	171500	250430070	18930	18930	18930	18930	0
131	20241113	171400	250430070	18930	18930	18930	18930	0
132	20241113	171300	250430070	18930	18930	18930	18930	0
133	20241113	171200	250430070	18930	18930	18930	18930	0
134	20241113	171100	250430070	18930	18930	18930	18930	0
135	20241113	171000	250430070	18930	18930	18930	18930	0
136	20241113	170900	250430070	18930	18930	18930	18930	0
137	20241113	170800	250430070	18930	18930	18930	18930	0
138	20241113	170700	250430070	18930	18930	18930	18930	0
139	20241113	170600	250430070	18930	18930	18930	18930	0
140	20241113	170500	250430070	18930	18930	18930	18930	0
141	20241113	170400	250430070	18930	18930	18930	18930	0
142	20241113	170300	250430070	18930	18930	18930	18930	0
143	20241113	170200	250430070	18930	18930	18930	18930	0
144	20241113	170100	250430070	18930	18930	18930	18930	0
145	20241113	170000	250430070	18930	18930	18930	18930	0
146	20241113	165900	250430070	18930	18930	18930	18930	0
147	20241113	165800	250430070	18930	18930	18930	18930	0
148	20241113	165700	250430070	18930	18930	18930	18930	0
149	20241113	165600	250430070	18930	18930	18930	18930	0
150	20241113	165500	250430070	18930	18930	18930	18930	0
151	20241113	165400	250430070	18930	18930	18930	18930	0
152	20241113	165300	250430070	18930	18930	18930	18930	245
153	20241113	165200	250430070	18930	18930	18930	18930	0
154	20241113	165100	250430070	18930	18930	18930	18930	0
155	20241113	165000	250430070	18930	18930	18930	18930	0
156	20241113	164900	250430070	18930	18930	18930	18930	0
157	20241113	164800	250430070	18930	18930	18930	18930	0
158	20241113	164700	250430070	18930	18930	18930	18930	0
159	20241113	164600	250430070	18930	18930	18930	18930	0
160	20241113	164500	250430070	18930	18930	18930	18930	0
161	20241113	164400	250430070	18930	18930	18930	18930	0
162	20241113	164300	250430070	18930	18930	18930	18930	0
163	20241113	164200	250430070	18930	18930	18930	18930	0
164	20241113	164100	250430070	18930	18930	18930	18930	0
165	20241113	164000	250430070	18930	18930	18930	18930	0
166	20241113	163900	250430070	18930	18930	18930	18930	0
167	20241113	163800	250430070	18930	18930	18930	18930	0
168	20241113	163700	250430070	18930	18930	18930	18930	0
169	20241113	163600	250430070	18930	18930	18930	18930	0
170	20241113	163500	250430070	18930	18930	18930	18930	0
171	20241113	163400	250430070	18930	18930	18930	18930	0
172	20241113	163300	250430070	18930	18930	18930	18930	0
173	20241113	163200	250430070	18930	18930	18930	18930	0
174	20241113	163100	250430070	18930	18930	18930	18930	0
175	20241113	163000	250430070	18930	18930	18930	18930	0
176	20241113	162900	250430070	18930	18930	18930	18930	0
177	20241113	162800	250430070	18930	18930	18930	18930	0
178	20241113	162700	250430070	18930	18930	18930	18930	0
179	20241113	162600	250430070	18930	18930	18930	18930	0
180	20241113	162500	250430070	18930	18930	18930	18930	0
181	20241113	162400	250430070	18930	18930	18930	18930	0
182	20241113	162300	250430070	18930	18930	18930	18930	245
183	20241113	162200	250430070	18930	18930	18930	18930	0
184	20241113	162100	250430070	18930	18930	18930	18930	0
185	20241113	162000	250430070	18930	18930	18930	18930	0
186	20241113	161900	250430070	18930	18930	18930	18930	0
187	20241113	161800	250430070	18930	18930	18930	18930	0
188	20241113	161700	250430070	18930	18930	18930	18930	0
189	20241113	161600	250430070	18930	18930	18930	18930	0
190	20241113	161500	250430070	18930	18930	18930	18930	0
191	20241113	161400	250430070	18930	18930	18930	18930	0
192	20241113	161300	250430070	18930	18930	18930	18930	0
193	20241113	161200	250430070	18930	18930	18930	18930	0
194	20241113	161100	250430070	18930	18930	18930	18930	0
195	20241113	161000	250430070	18930	18930	18930	18930	0
196	20241113	160900	250430070	18930	18930	18930	18930	0
197	20241113	160800	250430070	18930	18930	18930	18930	0
198	20241113	160700	250430070	18930	18930	18930	18930	0
199	20241113	160600	250430070	18930	18930	18930	18930	0
200	20241113	160500	250430070	18930	18930	18930	18930	0
201	20241113	160400	250430070	18930	18930	18930	18930	0
202	20241113	160300	250430070	18930	18930	18930	18930	0
203	20241113	160200	250430070	18930	18930	18930	18930	0
204	20241113	160100	250430070	18930	18930	18930	18930	0
205	20241113	160000	250430070	18930	18930	18930	18930	0
206	20241113	155900	250430070	18930	18930	18930	18930	0
207	20241113	155800	250430070	18930	18930	18930	18930	0
208	20241113	155700	250430070	18930	18930	18930	18930	0
209	20241113	155600	250430070	18930	18930	18930	18930	0
210	20241113	155500	250430070	18930	18930	18930	18930	0
211	20241113	155400	250430070	18930	18930	18930	18930	0
212	20241113	155300	250430070	18930	18930	18930	18930	245
213	20241113	155200	250430070	18930	18930	18930	18930	0
214	20241113	155100	250430070	18930	18930	18930	18930	0
215	20241113	155000	250430070	18930	18930	18930	18930	0
216	20241113	154900	250430070	18930	18930	18930	18930	0
217	20241113	154800	250430070	18930	18930	18930	18930	0
218	20241113	154700	250430070	18930	18930	18930	18930	0
219	20241113	154600	250430070	18930	18930	18930	18930	0
220	20241113	154500	250430070	18930	18930	18930	18930	0
221	20241113	154400	250430070	18930	18930	18930	18930	0
222	20241113	154300	250430070	18930	18930	18930	18930	0
223	20241113	154200	250430070	18930	18930	18930	18930	0
224	20241113	154100	250430070	18930	18930	18930	18930	0
225	20241113	154000	250430070	18930	18930	18930	18930	0
226	20241113	153900	250430070	18930	18930	18930	18930	0
227	20241113	153800	250430070	18930	18930	18930	18930	0
228	20241113	153700	250430070	18930	18930	18930	18930	0
229	20241113	153600	250430070	18930	18930	18930	18930	0
230	20241113	153500	250430070	18930	18930	18930	18930	0
231	20241113	153400	250430070	18930	18930	18930	18930	0
232	20241113	153300	250430070	18930	18930	18930	18930	0
233	20241113	153200	250430070	18930	18930	18930	18930	0
234	20241113	153100	250430070	18930	18930	18930	18930	0
235	20241113	153000	250430070	18930	18930	18930	18930	245
236	20241113	152900	245792220	19130	19130	19130	19130	0
237	20241113	152800	245792220	19130	19130	19130	19130	0
238	20241113	152700	245792220	19130	19130	19130	19130	0
239	20241113	152600	245792220	19130	19130	19130	19130	0
240	20241113	152500	245792220	19130	19130	19130	19130	0
241	20241113	152400	245792220	19130	19130	19130	19130	0
242	20241113	152300	245792220	19130	19130	19130	19130	0
243	20241113	152200	245792220	19130	19130	19130	19130	0
244	20241113	152100	245792220	19130	19130	19130	19130	0
245	20241113	152000	245792220	19130	19130	19130	19130	0
246	20241113	151900	245792220	19130	19130	19130	19130	11
247	20241113	151800	245581790	19130	19130	19130	19130	0
248	20241113	151700	245581790	19130	19150	19150	19130	41
249	20241113	151600	244797030	19150	19150	19150	19150	55
250	20241113	151500	243743780	19310	19310	19310	19310	10
251	20241113	151400	243550680	19170	19170	19170	19170	1
252	20241113	151300	243531510	19410	19410	19410	19410	0
253	20241113	151200	243531510	19410	19410	19410	19410	0
254	20241113	151100	243531510	19410	19410	19410	19410	0
255	20241113	151000	243531510	19410	19410	19410	19410	1
256	20241113	150900	243512100	19170	19170	19170	19170	1
257	20241113	150800	243492930	19170	19170	19170	19170	124
258	20241113	150700	241115850	19170	19170	19170	19170	0
259	20241113	150600	241115850	19170	19170	19170	19170	300
260	20241113	150500	235364850	19170	19170	19170	19170	0
261	20241113	150400	235364850	19170	19170	19170	19170	0
262	20241113	150300	235364850	19170	19210	19210	19170	29
263	20241113	150200	234808510	19210	19210	19210	19210	0
264	20241113	150100	234808510	19210	19180	19210	19180	46
265	20241113	150000	233925220	19210	19200	19330	19190	111
266	20241113	145900	231781210	19270	19270	19270	19270	0
267	20241113	145800	231781210	19270	19270	19270	19270	0
268	20241113	145700	231781210	19270	19270	19270	19270	19
269	20241113	145600	231415080	19270	19270	19270	19270	2
270	20241113	145500	231376540	19220	19220	19220	19220	0
271	20241113	145400	231376540	19220	19220	19220	19220	0
272	20241113	145300	231376540	19220	19220	19220	19220	15
273	20241113	145200	231088240	19400	19400	19400	19400	0
274	20241113	145100	231088240	19400	19400	19400	19400	0
275	20241113	145000	231088240	19400	19400	19400	19400	300
276	20241113	144900	225268240	19420	19200	19430	19200	21
277	20241113	144800	224860590	19200	19430	19430	19180	42
278	20241113	144700	224051840	19470	19470	19470	19470	0
279	20241113	144600	224051840	19470	19220	19470	19220	148
280	20241113	144500	221206700	19220	19170	19330	19170	1152
281	20241113	144400	199083140	18750	18750	18750	18750	0
282	20241113	144300	199083140	18750	18750	18750	18750	0
283	20241113	144200	199083140	18750	19320	19320	18750	630
284	20241113	144100	187008600	19440	19440	19440	19440	3
285	20241113	144000	186950280	19530	19530	19530	19530	0
286	20241113	143900	186950280	19530	19530	19530	19530	24
287	20241113	143800	186481560	19540	19540	19540	19540	0
288	20241113	143700	186481560	19540	19540	19540	19540	0
289	20241113	143600	186481560	19540	19540	19540	19540	29
290	20241113	143500	185914900	19590	19590	19590	19590	40
291	20241113	143400	185131300	19590	19590	19590	19590	5
292	20241113	143300	185033350	19440	19440	19440	19440	27
293	20241113	143200	184508470	19440	19440	19440	19440	0
294	20241113	143100	184508470	19440	19440	19440	19440	0
295	20241113	143000	184508470	19440	19440	19440	19440	33
296	20241113	142900	183866950	19440	19440	19440	19440	0
297	20241113	142800	183866950	19440	19440	19440	19440	0
298	20241113	142700	183866950	19440	19420	19440	19420	29
299	20241113	142600	183303390	19440	19440	19440	19440	0
300	20241113	142500	183303390	19440	19440	19440	19440	0
301	20241113	142400	183303390	19440	19440	19440	19440	5
302	20241113	142300	183206190	19310	19380	19380	19310	145
303	20241113	142200	180402610	19450	19450	19450	19450	0
304	20241113	142100	180402610	19450	19450	19450	19450	0
305	20241113	142000	180402610	19450	19450	19450	19450	18
306	20241113	141900	180052510	19450	19450	19450	19450	0
307	20241113	141800	180052510	19450	19450	19450	19450	46
308	20241113	141700	179157810	19450	19450	19450	19450	0
309	20241113	141600	179157810	19450	19450	19450	19450	0
310	20241113	141500	179157810	19450	19450	19450	19450	0
311	20241113	141400	179157810	19450	19440	19450	19440	21
312	20241113	141300	178749550	19450	19450	19450	19450	0
313	20241113	141200	178749550	19450	19450	19450	19450	0
314	20241113	141100	178749550	19450	19410	19450	19410	10
315	20241113	141000	178555290	19380	19460	19460	19380	730
316	20241113	140900	164389510	19460	19460	19460	19460	0
317	20241113	140800	164389510	19460	19460	19460	19460	1
318	20241113	140700	164370050	19460	19460	19490	19460	6
319	20241113	140600	164253170	19440	19530	19530	19440	609
320	20241113	140500	152381570	19630	19520	19630	19520	25
321	20241113	140400	151891720	19500	19530	19530	19500	210
322	20241113	140300	147794040	19640	19550	19640	19550	5
323	20241113	140200	147695930	19530	19550	19640	19530	30
324	20241113	140100	147106930	19640	19550	19640	19550	5
325	20241113	140000	147008820	19550	19550	19550	19550	0
326	20241113	135900	147008820	19550	19530	19550	19530	5
327	20241113	135800	146911110	19530	19530	19530	19530	5
328	20241113	135700	146813460	19530	19630	19630	19530	43
329	20241113	135600	145971850	19630	19630	19630	19630	13
330	20241113	135500	145716660	19630	19630	19630	19630	19
331	20241113	135400	145343690	19630	19630	19630	19630	0
332	20241113	135300	145343690	19630	19630	19630	19630	0
333	20241113	135200	145343690	19630	19630	19630	19630	40
334	20241113	135100	144558490	19630	19630	19630	19630	0
335	20241113	135000	144558490	19630	19630	19630	19630	0
336	20241113	134900	144558490	19630	19630	19630	19630	31
337	20241113	134800	143949960	19640	19640	19640	19640	0
338	20241113	134700	143949960	19640	19640	19640	19640	0
339	20241113	134600	143949960	19640	19640	19640	19640	30
340	20241113	134500	143360760	19640	19640	19640	19640	0
341	20241113	134400	143360760	19640	19640	19640	19640	0
342	20241113	134300	143360760	19640	19640	19640	19640	24
343	20241113	134200	142889400	19640	19640	19640	19640	0
344	20241113	134100	142889400	19640	19640	19640	19640	0
345	20241113	134000	142889400	19640	19630	19640	19630	16
346	20241113	133900	142575170	19640	19640	19640	19640	0
347	20241113	133800	142575170	19640	19550	19640	19540	24
348	20241113	133700	142105630	19640	19640	19640	19640	37
349	20241113	133600	141378950	19640	19640	19640	19640	0
350	20241113	133500	141378950	19640	19640	19640	19640	0
351	20241113	133400	141378950	19640	19640	19640	19640	19
352	20241113	133300	141005790	19640	19640	19640	19640	0
353	20241113	133200	141005790	19640	19570	19640	19550	43
354	20241113	133100	140164110	19570	19570	19570	19570	0
355	20241113	133000	140164110	19570	19570	19570	19570	0
356	20241113	132900	140164110	19570	19560	19570	19550	104
357	20241113	132800	138128900	19640	19640	19640	19640	0
358	20241113	132700	138128900	19640	19640	19640	19640	30
359	20241113	132600	137539700	19640	19640	19640	19640	0
360	20241113	132500	137539700	19640	19640	19640	19640	0
361	20241113	132400	137539700	19640	19640	19640	19640	34
362	20241113	132300	136871940	19640	19640	19640	19640	0
363	20241113	132200	136871940	19640	19640	19640	19640	0
364	20241113	132100	136871940	19640	19640	19640	19640	17
365	20241113	132000	136538060	19640	19640	19640	19640	0
366	20241113	131900	136538060	19640	19640	19640	19640	0
367	20241113	131800	136538060	19640	19640	19640	19640	26
368	20241113	131700	136027420	19650	19650	19650	19650	0
369	20241113	131600	136027420	19650	19650	19650	19650	0
370	20241113	131500	136027420	19650	19650	19650	19650	38
371	20241113	131400	135280720	19650	19650	19650	19650	0
372	20241113	131300	135280720	19650	19650	19650	19650	0
373	20241113	131200	135280720	19650	19650	19650	19650	47
374	20241113	131100	134357170	19590	19600	19600	19590	46
375	20241113	131000	133455580	19650	19650	19650	19650	0
376	20241113	130900	133455580	19650	19650	19650	19650	30
377	20241113	130800	132866080	19650	19650	19650	19650	0
378	20241113	130700	132866080	19650	19650	19650	19650	0
379	20241113	130600	132866080	19650	19650	19650	19650	15
380	20241113	130500	132571330	19650	19650	19650	19650	0
381	20241113	130400	132571330	19650	19650	19650	19650	0
382	20241113	130300	132571330	19650	19650	19650	19650	34
383	20241113	130200	131903230	19650	19650	19650	19650	0
384	20241113	130100	131903230	19650	19650	19650	19650	5
385	20241113	130000	131804980	19600	19600	19600	19600	0
386	20241113	125900	131804980	19600	19600	19600	19600	50
387	20241113	125800	130824980	19650	19650	19650	19650	0
388	20241113	125700	130824980	19650	19650	19650	19650	0
389	20241113	125600	130824980	19650	19630	19650	19630	37
390	20241113	125500	130098030	19650	19650	19650	19650	0
391	20241113	125400	130098030	19650	19650	19650	19650	29
392	20241113	125300	129528180	19650	19650	19650	19650	1
393	20241113	125200	129508530	19650	19650	19650	19650	0
394	20241113	125100	129508530	19650	19650	19650	19650	0
395	20241113	125000	129508530	19650	19720	19720	19650	484
396	20241113	124900	119979910	19700	19700	19700	19700	0
397	20241113	124800	119979910	19700	19700	19700	19700	0
398	20241113	124700	119979910	19700	19700	19700	19700	0
399	20241113	124600	119979910	19700	19700	19700	19700	4
400	20241113	124500	119901110	19760	19760	19760	19760	0
401	20241113	124400	119901110	19760	19760	19760	19760	17
402	20241113	124300	119565190	19760	19820	19820	19760	446
403	20241113	124200	110726130	19840	19840	19840	19840	1
404	20241113	124100	110706290	19820	19820	19820	19820	0
405	20241113	124000	110706290	19820	19820	19820	19820	0
406	20241113	123900	110706290	19820	19820	19820	19820	0
407	20241113	123800	110706290	19820	19820	19820	19820	0
408	20241113	123700	110706290	19820	19820	19820	19820	0
409	20241113	123600	110706290	19820	19820	19820	19820	0
410	20241113	123500	110706290	19820	19820	19820	19820	0
411	20241113	123400	110706290	19820	19820	19820	19820	0
412	20241113	123300	110706290	19820	19820	19820	19820	0
413	20241113	123200	110706290	19820	19820	19820	19820	0
414	20241113	123100	110706290	19820	19820	19820	19820	0
415	20241113	123000	110706290	19820	19820	19820	19820	100
416	20241113	122900	108724290	19820	19820	19820	19820	0
417	20241113	122800	108724290	19820	19820	19820	19820	0
418	20241113	122700	108724290	19820	19820	19820	19820	14
419	20241113	122600	108446810	19840	19840	19840	19840	0
420	20241113	122500	108446810	19840	19830	19840	19830	70
421	20241113	122400	107058140	19820	19820	19820	19820	0
422	20241113	122300	107058140	19820	19820	19820	19820	0
423	20241113	122200	107058140	19820	19820	19820	19820	0
424	20241113	122100	107058140	19820	19820	19820	19820	0
425	20241113	122000	107058140	19820	19820	19820	19820	0
426	20241113	121900	107058140	19820	19820	19820	19820	0
427	20241113	121800	107058140	19820	19820	19820	19820	0
428	20241113	121700	107058140	19820	19820	19820	19820	0
429	20241113	121600	107058140	19820	19820	19820	19820	0
430	20241113	121500	107058140	19820	19820	19820	19820	1
431	20241113	121400	107038320	19820	19820	19820	19820	38
432	20241113	121300	106285160	19820	19820	19820	19820	1
433	20241113	121200	106265340	19840	19840	19840	19840	0
434	20241113	121100	106265340	19840	19840	19840	19840	0
435	20241113	121000	106265340	19840	19840	19840	19840	39
436	20241113	120900	105491580	19800	19800	19800	19800	0
437	20241113	120800	105491580	19800	19800	19800	19800	57
438	20241113	120700	104362980	19800	19800	19800	19800	0
439	20241113	120600	104362980	19800	19800	19800	19800	1
440	20241113	120500	104343180	19800	19800	19800	19800	0
441	20241113	120400	104343180	19800	19780	19800	19780	7
442	20241113	120300	104204700	19780	19780	19780	19780	0
443	20241113	120200	104204700	19780	19780	19780	19780	0
444	20241113	120100	104204700	19780	19780	19780	19780	0
445	20241113	120000	104204700	19780	19780	19780	19780	150
446	20241113	115900	101237700	19780	19780	19780	19780	0
447	20241113	115800	101237700	19780	19780	19780	19780	1
448	20241113	115700	101217920	19760	19760	19760	19760	0
449	20241113	115600	101217920	19760	19760	19760	19760	0
450	20241113	115500	101217920	19760	19760	19760	19760	1
451	20241113	115400	101198160	19750	19750	19750	19750	0
452	20241113	115300	101198160	19750	19750	19750	19750	0
453	20241113	115200	101198160	19750	19750	19750	19750	150
454	20241113	115100	98235660	19750	19750	19750	19750	2
455	20241113	115000	98196160	19750	19750	19750	19750	0
456	20241113	114900	98196160	19750	19750	19750	19750	24
457	20241113	114800	97722160	19750	19750	19750	19750	0
458	20241113	114700	97722160	19750	19750	19750	19750	0
459	20241113	114600	97722160	19750	19750	19750	19750	0
460	20241113	114500	97722160	19750	19750	19750	19750	0
461	20241113	114400	97722160	19750	19750	19750	19750	0
462	20241113	114300	97722160	19750	19750	19750	19750	0
463	20241113	114200	97722160	19750	19750	19750	19750	1
464	20241113	114100	97702410	19750	19750	19750	19750	2
465	20241113	114000	97662910	19730	19730	19730	19730	0
466	20241113	113900	97662910	19730	19730	19730	19730	0
467	20241113	113800	97662910	19730	19730	19730	19730	0
468	20241113	113700	97662910	19730	19730	19730	19730	0
469	20241113	113600	97662910	19730	19730	19730	19730	0
470	20241113	113500	97662910	19730	19730	19730	19730	0
471	20241113	113400	97662910	19730	19730	19730	19730	0
472	20241113	113300	97662910	19730	19740	19740	19730	49
473	20241113	113200	96696130	19760	19760	19760	19760	50
474	20241113	113100	95708130	19760	19760	19760	19760	0
475	20241113	113000	95708130	19760	19760	19760	19760	42
476	20241113	112900	94878210	19760	19760	19760	19760	0
477	20241113	112800	94878210	19760	19760	19760	19760	0
478	20241113	112700	94878210	19760	19760	19760	19760	0
479	20241113	112600	94878210	19760	19760	19760	19760	20
480	20241113	112500	94483010	19820	19820	19820	19820	0
481	20241113	112400	94483010	19820	19820	19820	19820	0
482	20241113	112300	94483010	19820	19820	19820	19820	26
483	20241113	112200	93967690	19830	19830	19830	19830	0
484	20241113	112100	93967690	19830	19830	19830	19830	1
485	20241113	112000	93947860	19830	19830	19830	19830	27
486	20241113	111900	93412450	19830	19830	19830	19830	0
487	20241113	111800	93412450	19830	19830	19830	19830	25
488	20241113	111700	92916700	19830	19830	19830	19830	27
489	20241113	111600	92381290	19830	19830	19830	19830	1
490	20241113	111500	92361460	19730	19730	19730	19730	0
491	20241113	111400	92361460	19730	19730	19730	19730	0
492	20241113	111300	92361460	19730	19730	19730	19730	0
493	20241113	111200	92361460	19730	19730	19730	19730	0
494	20241113	111100	92361460	19730	19730	19730	19730	0
495	20241113	111000	92361460	19730	19730	19730	19730	0
496	20241113	110900	92361460	19730	19730	19730	19730	0
497	20241113	110800	92361460	19730	19730	19730	19730	0
498	20241113	110700	92361460	19730	19730	19730	19730	101
499	20241113	110600	90368730	19730	19730	19730	19730	0
500	20241113	110500	90368730	19730	19730	19730	19730	5
501	20241113	110400	90270080	19730	19730	19730	19730	0
502	20241113	110300	90270080	19730	19730	19730	19730	0
503	20241113	110200	90270080	19730	19730	19730	19730	0
504	20241113	110100	90270080	19730	19730	19730	19730	0
505	20241113	110000	90270080	19730	19730	19730	19730	0
506	20241113	105900	90270080	19730	19730	19730	19730	0
507	20241113	105800	90270080	19730	19730	19730	19730	0
508	20241113	105700	90270080	19730	19730	19730	19730	0
509	20241113	105600	90270080	19730	19730	19730	19730	0
510	20241113	105500	90270080	19730	19730	19730	19730	0
511	20241113	105400	90270080	19730	19730	19730	19730	0
512	20241113	105300	90270080	19730	19730	19730	19730	11
513	20241113	105200	90053050	19840	19730	19840	19730	489
514	20241113	105100	80383590	19730	19730	19730	19730	0
515	20241113	105000	80383590	19730	19730	19730	19730	0
516	20241113	104900	80383590	19730	19730	19740	19730	68
517	20241113	104800	79041450	19730	19730	19730	19730	0
518	20241113	104700	79041450	19730	19730	19730	19730	0
519	20241113	104600	79041450	19730	19730	19730	19730	0
520	20241113	104500	79041450	19730	19730	19730	19730	37
521	20241113	104400	78311440	19730	19730	19730	19730	5
522	20241113	104300	78212790	19530	19550	19550	19530	50
523	20241113	104200	77235790	19730	19730	19730	19730	42
524	20241113	104100	76407130	19730	19720	19730	19720	5
525	20241113	104000	76308500	19530	19530	19530	19530	3
526	20241113	103900	76249910	19530	19530	19530	19530	2
527	20241113	103800	76210850	19670	19670	19670	19670	0
528	20241113	103700	76210850	19670	19670	19730	19670	16
529	20241113	103600	75895950	19510	19610	19610	19510	286
530	20241113	103500	70302940	19610	19610	19610	19610	0
531	20241113	103400	70302940	19610	19640	19640	19610	186
532	20241113	103300	66652560	19640	19640	19640	19640	52
533	20241113	103200	65631280	19640	19640	19640	19640	0
534	20241113	103100	65631280	19640	19640	19640	19640	0
535	20241113	103000	65631280	19640	19640	19640	19640	0
536	20241113	102900	65631280	19640	19640	19640	19640	4
537	20241113	102800	65552720	19640	19640	19640	19640	0
538	20241113	102700	65552720	19640	19640	19640	19640	0
539	20241113	102600	65552720	19640	19640	19640	19640	86
540	20241113	102500	63863680	19830	19830	19830	19830	0
541	20241113	102400	63863680	19830	19660	19830	19640	99
542	20241113	102300	61917530	19870	19870	19870	19870	0
543	20241113	102200	61917530	19870	19870	19870	19870	0
544	20241113	102100	61917530	19870	19870	19870	19870	35
545	20241113	102000	61222080	19870	19870	19870	19870	20
546	20241113	101900	60824680	19870	19870	19870	19870	0
547	20241113	101800	60824680	19870	19870	19870	19870	44
548	20241113	101700	59950400	19870	19870	19870	19870	0
549	20241113	101600	59950400	19870	19870	19870	19870	10
550	20241113	101500	59751700	19870	19870	19870	19870	0
551	20241113	101400	59751700	19870	19870	19870	19870	20
552	20241113	101300	59354300	19870	19870	19870	19870	0
553	20241113	101200	59354300	19870	19870	19870	19870	0
554	20241113	101100	59354300	19870	19870	19870	19870	18
555	20241113	101000	58996640	19870	19870	19870	19870	0
556	20241113	100900	58996640	19870	19870	19870	19870	0
557	20241113	100800	58996640	19870	19790	19870	19630	592
558	20241113	100700	47326830	19770	19770	19770	19770	0
559	20241113	100600	47326830	19770	19770	19770	19770	0
560	20241113	100500	47326830	19770	19770	19770	19770	0
561	20241113	100400	47326830	19770	19780	19780	19770	11
562	20241113	100300	47109280	19910	19910	19910	19910	0
563	20241113	100200	47109280	19910	19910	19910	19900	51
564	20241113	100100	46093970	19750	19750	19750	19750	0
565	20241113	100000	46093970	19750	19750	19750	19750	0
566	20241113	095900	46093970	19750	19750	19750	19750	0
567	20241113	095800	46093970	19750	19750	19750	19750	2
568	20241113	095700	46054470	19750	19750	19750	19750	409
569	20241113	095600	37976720	19910	19910	19910	19910	103
570	20241113	095500	35925990	19850	19850	19850	19850	0
571	20241113	095400	35925990	19850	19850	19850	19850	0
572	20241113	095300	35925990	19850	19850	19850	19850	41
573	20241113	095200	35112140	19850	19850	19850	19850	5
574	20241113	095100	35012890	19730	19720	19850	19720	109
575	20241113	095000	32861740	19720	19740	19740	19720	248
576	20241113	094900	27967610	19740	19740	19740	19740	50
577	20241113	094800	26980610	19850	19850	19850	19850	0
578	20241113	094700	26980610	19850	19850	19850	19850	42
579	20241113	094600	26146910	19850	19850	19850	19850	0
580	20241113	094500	26146910	19850	19850	19850	19850	13
581	20241113	094400	25888860	19730	19730	19730	19730	0
582	20241113	094300	25888860	19730	19730	19730	19730	0
583	20241113	094200	25888860	19730	19730	19730	19720	220
584	20241113	094100	21549190	19730	19740	19740	19730	9
585	20241113	094000	21371590	19970	19970	19970	19970	16
586	20241113	093900	21052070	19970	19970	19970	19970	0
587	20241113	093800	21052070	19970	19970	19970	19970	0
588	20241113	093700	21052070	19970	19980	19980	19720	3
589	20241113	093600	20992400	19990	19910	19990	19910	15
590	20241113	093500	20693670	19710	19850	19850	19710	245
591	20241113	093400	15862840	19850	19850	19850	19850	0
592	20241113	093300	15862840	19850	19850	19850	19850	10
593	20241113	093200	15664340	19980	19980	19980	19980	0
594	20241113	093100	15664340	19980	19980	19980	19980	5
595	20241113	093000	15564440	20000	20000	20000	20000	0
596	20241113	092900	15564440	20000	20000	20000	20000	0
597	20241113	092800	15564440	20000	20000	20000	20000	1
598	20241113	092700	15544440	20000	20000	20000	20000	5
599	20241113	092600	15444440	20000	20000	20000	20000	0
600	20241113	092500	15444440	20000	20000	20000	20000	1
601	20241113	092400	15424440	20100	19800	20100	19740	70
602	20241113	092300	14035190	19810	19830	19830	19810	131
603	20241113	092200	11439700	19820	19920	19920	19820	50
604	20241113	092100	10446400	19920	19920	19920	19920	0
605	20241113	092000	10446400	19920	19920	19920	19920	1
606	20241113	091900	10426480	19950	19950	19950	19950	0
607	20241113	091800	10426480	19950	20000	20000	19950	9
608	20241113	091700	10246880	20000	20000	20000	20000	0
609	20241113	091600	10246880	20000	20000	20000	20000	0
610	20241113	091500	10246880	20000	20000	20000	20000	0
611	20241113	091400	10246880	20000	20000	20000	20000	3
612	20241113	091300	10186880	20000	20100	20100	20000	70
613	20241113	091200	8781880	20100	20050	20100	20050	20
614	20241113	091100	8380380	20150	20150	20150	20150	0
615	20241113	091000	8380380	20150	20150	20150	20150	0
616	20241113	090900	8380380	20150	20150	20150	20150	0
617	20241113	090800	8380380	20150	20100	20150	20100	75
618	20241113	090700	6871630	20100	20100	20100	20100	0
619	20241113	090600	6871630	20100	20050	20100	20000	71
620	20241113	090500	5451330	19970	19990	20050	19820	31
621	20241113	090400	4834870	19850	19850	19850	19850	2
622	20241113	090300	4795170	19980	19960	19980	19960	11
623	20241113	090200	4575460	19960	19960	19960	19960	24
624	20241113	090100	4096420	19700	19700	19700	19700	0
625	20241113	090000	4096420	19700	19700	19700	19610	208