KissMeData/055490/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193000	262830470	13650	13650	13650	13650	459
3	20241114	192900	262830470	13650	13650	13650	13650	0
4	20241114	192800	262830470	13650	13650	13650	13650	0
5	20241114	192700	262830470	13650	13650	13650	13650	0
6	20241114	192600	262830470	13650	13650	13650	13650	0
7	20241114	192500	262830470	13650	13650	13650	13650	0
8	20241114	192400	262830470	13650	13650	13650	13650	0
9	20241114	192300	262830470	13650	13650	13650	13650	0
10	20241114	192200	262830470	13650	13650	13650	13650	0
11	20241114	192100	262830470	13650	13650	13650	13650	0
12	20241114	192000	262830470	13650	13650	13650	13650	0
13	20241114	191900	262830470	13650	13650	13650	13650	0
14	20241114	191800	262830470	13650	13650	13650	13650	0
15	20241114	191700	262830470	13650	13650	13650	13650	0
16	20241114	191600	262830470	13650	13650	13650	13650	0
17	20241114	191500	262830470	13650	13650	13650	13650	0
18	20241114	191400	262830470	13650	13650	13650	13650	0
19	20241114	191300	262830470	13650	13650	13650	13650	0
20	20241114	191200	262830470	13650	13650	13650	13650	0
21	20241114	191100	262830470	13650	13650	13650	13650	0
22	20241114	191000	262830470	13650	13650	13650	13650	0
23	20241114	190900	262830470	13650	13650	13650	13650	0
24	20241114	190800	262830470	13650	13650	13650	13650	0
25	20241114	190700	262830470	13650	13650	13650	13650	0
26	20241114	190600	262830470	13650	13650	13650	13650	0
27	20241114	190500	262830470	13650	13650	13650	13650	0
28	20241114	190400	262830470	13650	13650	13650	13650	0
29	20241114	190300	262830470	13650	13650	13650	13650	0
30	20241114	190200	262830470	13650	13650	13650	13650	0
31	20241114	190100	262830470	13650	13650	13650	13650	0
32	20241114	190000	262830470	13650	13650	13650	13650	459
33	20241114	185900	262830470	13650	13650	13650	13650	0
34	20241114	185800	262830470	13650	13650	13650	13650	0
35	20241114	185700	262830470	13650	13650	13650	13650	0
36	20241114	185600	262830470	13650	13650	13650	13650	0
37	20241114	185500	262830470	13650	13650	13650	13650	0
38	20241114	185400	262830470	13650	13650	13650	13650	0
39	20241114	185300	262830470	13650	13650	13650	13650	0
40	20241114	185200	262830470	13650	13650	13650	13650	0
41	20241114	185100	262830470	13650	13650	13650	13650	0
42	20241114	185000	262830470	13650	13650	13650	13650	0
43	20241114	184900	262830470	13650	13650	13650	13650	0
44	20241114	184800	262830470	13650	13650	13650	13650	0
45	20241114	184700	262830470	13650	13650	13650	13650	0
46	20241114	184600	262830470	13650	13650	13650	13650	0
47	20241114	184500	262830470	13650	13650	13650	13650	0
48	20241114	184400	262830470	13650	13650	13650	13650	0
49	20241114	184300	262830470	13650	13650	13650	13650	0
50	20241114	184200	262830470	13650	13650	13650	13650	0
51	20241114	184100	262830470	13650	13650	13650	13650	0
52	20241114	184000	262830470	13650	13650	13650	13650	0
53	20241114	183900	262830470	13650	13650	13650	13650	0
54	20241114	183800	262830470	13650	13650	13650	13650	0
55	20241114	183700	262830470	13650	13650	13650	13650	0
56	20241114	183600	262830470	13650	13650	13650	13650	0
57	20241114	183500	262830470	13650	13650	13650	13650	0
58	20241114	183400	262830470	13650	13650	13650	13650	0
59	20241114	183300	262830470	13650	13650	13650	13650	0
60	20241114	183200	262830470	13650	13650	13650	13650	0
61	20241114	183100	262830470	13650	13650	13650	13650	0
62	20241114	183000	262830470	13650	13650	13650	13650	459
63	20241114	182900	262830470	13650	13650	13650	13650	0
64	20241114	182800	262830470	13650	13650	13650	13650	0
65	20241114	182700	262830470	13650	13650	13650	13650	0
66	20241114	182600	262830470	13650	13650	13650	13650	0
67	20241114	182500	262830470	13650	13650	13650	13650	0
68	20241114	182400	262830470	13650	13650	13650	13650	0
69	20241114	182300	262830470	13650	13650	13650	13650	0
70	20241114	182200	262830470	13650	13650	13650	13650	0
71	20241114	182100	262830470	13650	13650	13650	13650	0
72	20241114	182000	262830470	13650	13650	13650	13650	0
73	20241114	181900	262830470	13650	13650	13650	13650	0
74	20241114	181800	262830470	13650	13650	13650	13650	0
75	20241114	181700	262830470	13650	13650	13650	13650	0
76	20241114	181600	262830470	13650	13650	13650	13650	0
77	20241114	181500	262830470	13650	13650	13650	13650	0
78	20241114	181400	262830470	13650	13650	13650	13650	0
79	20241114	181300	262830470	13650	13650	13650	13650	0
80	20241114	181200	262830470	13650	13650	13650	13650	0
81	20241114	181100	262830470	13650	13650	13650	13650	0
82	20241114	181000	262830470	13650	13650	13650	13650	0
83	20241114	180900	262830470	13650	13650	13650	13650	0
84	20241114	180800	262830470	13650	13650	13650	13650	0
85	20241114	180700	262830470	13650	13650	13650	13650	0
86	20241114	180600	262830470	13650	13650	13650	13650	0
87	20241114	180500	262830470	13650	13650	13650	13650	0
88	20241114	180400	262830470	13650	13650	13650	13650	0
89	20241114	180300	262830470	13650	13650	13650	13650	0
90	20241114	180200	262830470	13650	13650	13650	13650	0
91	20241114	180100	262830470	13650	13650	13650	13650	0
92	20241114	180000	262830470	13650	13650	13650	13650	459
93	20241114	175900	262830470	13650	13650	13650	13650	0
94	20241114	175800	262830470	13650	13650	13650	13650	0
95	20241114	175700	262830470	13650	13650	13650	13650	0
96	20241114	175600	262830470	13650	13650	13650	13650	0
97	20241114	175500	262830470	13650	13650	13650	13650	0
98	20241114	175400	262830470	13650	13650	13650	13650	0
99	20241114	175300	262830470	13650	13650	13650	13650	0
100	20241114	175200	262830470	13650	13650	13650	13650	0
101	20241114	175100	262830470	13650	13650	13650	13650	0
102	20241114	175000	262830470	13650	13650	13650	13650	0
103	20241114	174900	262830470	13650	13650	13650	13650	0
104	20241114	174800	262830470	13650	13650	13650	13650	0
105	20241114	174700	262830470	13650	13650	13650	13650	0
106	20241114	174600	262830470	13650	13650	13650	13650	0
107	20241114	174500	262830470	13650	13650	13650	13650	0
108	20241114	174400	262830470	13650	13650	13650	13650	0
109	20241114	174300	262830470	13650	13650	13650	13650	0
110	20241114	174200	262830470	13650	13650	13650	13650	0
111	20241114	174100	262830470	13650	13650	13650	13650	0
112	20241114	174000	262830470	13650	13650	13650	13650	0
113	20241114	173900	262830470	13650	13650	13650	13650	0
114	20241114	173800	262830470	13650	13650	13650	13650	0
115	20241114	173700	262830470	13650	13650	13650	13650	0
116	20241114	173600	262830470	13650	13650	13650	13650	0
117	20241114	173500	262830470	13650	13650	13650	13650	0
118	20241114	173400	262830470	13650	13650	13650	13650	0
119	20241114	173300	262830470	13650	13650	13650	13650	0
120	20241114	173200	262830470	13650	13650	13650	13650	0
121	20241114	173100	262830470	13650	13650	13650	13650	0
122	20241114	173000	262830470	13650	13650	13650	13650	459
123	20241114	172900	262830470	13650	13650	13650	13650	0
124	20241114	172800	262830470	13650	13650	13650	13650	0
125	20241114	172700	262830470	13650	13650	13650	13650	0
126	20241114	172600	262830470	13650	13650	13650	13650	0
127	20241114	172500	262830470	13650	13650	13650	13650	0
128	20241114	172400	262830470	13650	13650	13650	13650	0
129	20241114	172300	262830470	13650	13650	13650	13650	0
130	20241114	172200	262830470	13650	13650	13650	13650	0
131	20241114	172100	262830470	13650	13650	13650	13650	0
132	20241114	172000	262830470	13650	13650	13650	13650	0
133	20241114	171900	262830470	13650	13650	13650	13650	0
134	20241114	171800	262830470	13650	13650	13650	13650	0
135	20241114	171700	262830470	13650	13650	13650	13650	0
136	20241114	171600	262830470	13650	13650	13650	13650	0
137	20241114	171500	262830470	13650	13650	13650	13650	0
138	20241114	171400	262830470	13650	13650	13650	13650	0
139	20241114	171300	262830470	13650	13650	13650	13650	0
140	20241114	171200	262830470	13650	13650	13650	13650	0
141	20241114	171100	262830470	13650	13650	13650	13650	0
142	20241114	171000	262830470	13650	13650	13650	13650	0
143	20241114	170900	262830470	13650	13650	13650	13650	0
144	20241114	170800	262830470	13650	13650	13650	13650	0
145	20241114	170700	262830470	13650	13650	13650	13650	0
146	20241114	170600	262830470	13650	13650	13650	13650	0
147	20241114	170500	262830470	13650	13650	13650	13650	0
148	20241114	170400	262830470	13650	13650	13650	13650	0
149	20241114	170300	262830470	13650	13650	13650	13650	0
150	20241114	170200	262830470	13650	13650	13650	13650	0
151	20241114	170100	262830470	13650	13650	13650	13650	0
152	20241114	170000	262830470	13650	13650	13650	13650	459
153	20241114	165900	262830470	13650	13650	13650	13650	0
154	20241114	165800	262830470	13650	13650	13650	13650	0
155	20241114	165700	262830470	13650	13650	13650	13650	0
156	20241114	165600	262830470	13650	13650	13650	13650	0
157	20241114	165500	262830470	13650	13650	13650	13650	0
158	20241114	165400	262830470	13650	13650	13650	13650	0
159	20241114	165300	262830470	13650	13650	13650	13650	0
160	20241114	165200	262830470	13650	13650	13650	13650	0
161	20241114	165100	262830470	13650	13650	13650	13650	0
162	20241114	165000	262830470	13650	13650	13650	13650	0
163	20241114	164900	262830470	13650	13650	13650	13650	0
164	20241114	164800	262830470	13650	13650	13650	13650	0
165	20241114	164700	262830470	13650	13650	13650	13650	0
166	20241114	164600	262830470	13650	13650	13650	13650	0
167	20241114	164500	262830470	13650	13650	13650	13650	0
168	20241114	164400	262830470	13650	13650	13650	13650	0
169	20241114	164300	262830470	13650	13650	13650	13650	0
170	20241114	164200	262830470	13650	13650	13650	13650	0
171	20241114	164100	262830470	13650	13650	13650	13650	0
172	20241114	164000	262830470	13650	13650	13650	13650	0
173	20241114	163900	262830470	13650	13650	13650	13650	0
174	20241114	163800	262830470	13650	13650	13650	13650	0
175	20241114	163700	262830470	13650	13650	13650	13650	0
176	20241114	163600	262830470	13650	13650	13650	13650	0
177	20241114	163500	262830470	13650	13650	13650	13650	0
178	20241114	163400	262830470	13650	13650	13650	13650	0
179	20241114	163300	262830470	13650	13650	13650	13650	0
180	20241114	163200	262830470	13650	13650	13650	13650	0
181	20241114	163100	262830470	13650	13650	13650	13650	0
182	20241114	163000	262830470	13650	13650	13650	13650	918
183	20241114	162900	256565120	13540	13540	13540	13540	0
184	20241114	162800	256565120	13540	13540	13540	13540	0
185	20241114	162700	256565120	13540	13540	13540	13540	0
186	20241114	162600	256565120	13540	13540	13540	13540	0
187	20241114	162500	256565120	13540	13540	13540	13540	0
188	20241114	162400	256565120	13540	13540	13540	13540	0
189	20241114	162300	256565120	13540	13540	13540	13540	0
190	20241114	162200	256565120	13540	13540	13540	13540	0
191	20241114	162100	256565120	13540	13540	13540	13540	0
192	20241114	162000	256565120	13540	13540	13540	13540	0
193	20241114	161900	256565120	13540	13530	13540	13530	164
194	20241114	161800	254345700	13450	13450	13450	13450	1
195	20241114	161700	254332250	13450	13470	13550	13400	484
196	20241114	161600	247837500	13470	13470	13470	13470	2
197	20241114	161500	247810560	13500	13500	13500	13500	0
198	20241114	161400	247810560	13500	13500	13500	13500	0
199	20241114	161300	247810560	13500	13510	13510	13500	884
200	20241114	161200	235875560	13500	13510	13510	13500	225
201	20241114	161100	232836890	13510	13510	13510	13510	167
202	20241114	161000	230580720	13510	13520	13520	13510	151
203	20241114	160900	228540400	13500	13500	13500	13500	0
204	20241114	160800	228540400	13500	13520	13520	13500	50
205	20241114	160700	227865050	13520	13520	13520	13520	0
206	20241114	160600	227865050	13520	13520	13520	13520	101
207	20241114	160500	226499530	13510	13540	13540	13510	80
208	20241114	160400	225417930	13540	13600	13600	13540	85
209	20241114	160300	224265100	13610	13610	13610	13610	0
210	20241114	160200	224265100	13610	13600	13610	13600	132
211	20241114	160100	222468800	13600	13600	13600	13600	8
212	20241114	160000	222360000	13610	13610	13610	13610	0
213	20241114	155900	222360000	13610	13610	13610	13610	98
214	20241114	155800	221026220	13610	13610	13610	13610	2
215	20241114	155700	220999000	13610	13610	13610	13610	0
216	20241114	155600	220999000	13610	13610	13610	13610	0
217	20241114	155500	220999000	13610	13610	13610	13610	100
218	20241114	155400	219638000	13610	13610	13610	13610	204
219	20241114	155300	216861560	13610	13610	13610	13610	0
220	20241114	155200	216861560	13610	13610	13610	13610	0
221	20241114	155100	216861560	13610	13620	13620	13610	200
222	20241114	155000	214138560	13630	13640	13640	13630	120
223	20241114	154900	212501960	13650	13660	13660	13650	101
224	20241114	154800	211123290	13690	13690	13690	13690	0
225	20241114	154700	211123290	13690	13690	13690	13690	0
226	20241114	154600	211123290	13690	13690	13690	13690	0
227	20241114	154500	211123290	13690	13690	13690	13690	0
228	20241114	154400	211123290	13690	13690	13690	13690	0
229	20241114	154300	211123290	13690	13690	13690	13690	0
230	20241114	154200	211123290	13690	13690	13690	13690	0
231	20241114	154100	211123290	13690	13690	13690	13690	1
232	20241114	154000	211109600	13700	13700	13700	13700	0
233	20241114	153900	211109600	13700	13700	13700	13700	0
234	20241114	153800	211109600	13700	13700	13700	13700	0
235	20241114	153700	211109600	13700	13700	13700	13700	0
236	20241114	153600	211109600	13700	13700	13700	13700	56
237	20241114	153500	210342400	13700	13700	13700	13700	0
238	20241114	153400	210342400	13700	13650	13700	13650	2
239	20241114	153300	210315050	13650	13650	13650	13650	0
240	20241114	153200	210315050	13650	13650	13650	13650	0
241	20241114	153100	210315050	13650	13650	13650	13650	0
242	20241114	153000	210315050	13650	13650	13650	13650	163
243	20241114	152900	208090100	13690	13700	13700	13690	225
244	20241114	152800	205008080	13700	13700	13700	13700	0
245	20241114	152700	205008080	13700	13700	13700	13700	0
246	20241114	152600	205008080	13700	13690	13700	13690	214
247	20241114	152500	202076420	13700	13700	13700	13700	0
248	20241114	152400	202076420	13700	13700	13700	13700	0
249	20241114	152300	202076420	13700	13700	13700	13700	0
250	20241114	152200	202076420	13700	13700	13700	13700	1
251	20241114	152100	202062720	13630	13630	13630	13630	100
252	20241114	152000	200699720	13700	13700	13700	13700	0
253	20241114	151900	200699720	13700	13700	13700	13700	0
254	20241114	151800	200699720	13700	13700	13700	13700	0
255	20241114	151700	200699720	13700	13700	13700	13700	1
256	20241114	151600	200686020	13620	13620	13620	13620	0
257	20241114	151500	200686020	13620	13620	13620	13620	57
258	20241114	151400	199909680	13620	13620	13620	13620	0
259	20241114	151300	199909680	13620	13620	13620	13620	0
260	20241114	151200	199909680	13620	13640	13640	13620	30
261	20241114	151100	199500780	13630	13630	13630	13630	0
262	20241114	151000	199500780	13630	13630	13630	13630	0
263	20241114	150900	199500780	13630	13630	13630	13630	0
264	20241114	150800	199500780	13630	13630	13630	13630	8
265	20241114	150700	199391740	13610	13610	13610	13610	0
266	20241114	150600	199391740	13610	13620	13620	13610	269
267	20241114	150500	195728650	13620	13620	13620	13620	0
268	20241114	150400	195728650	13620	13620	13620	13620	0
269	20241114	150300	195728650	13620	13710	13710	13620	22
270	20241114	150200	195427930	13710	13710	13710	13710	10
271	20241114	150100	195290830	13680	13680	13680	13680	0
272	20241114	150000	195290830	13680	13680	13680	13680	5
273	20241114	145900	195222430	13680	13680	13680	13680	0
274	20241114	145800	195222430	13680	13680	13680	13680	10
275	20241114	145700	195085630	13580	13580	13580	13580	0
276	20241114	145600	195085630	13580	13580	13580	13580	9
277	20241114	145500	194963410	13600	13600	13600	13600	2
278	20241114	145400	194936210	13600	13600	13600	13600	0
279	20241114	145300	194936210	13600	13600	13600	13600	1
280	20241114	145200	194922610	13600	13600	13600	13600	1
281	20241114	145100	194909010	13590	13590	13590	13590	2
282	20241114	145000	194881830	13590	13590	13590	13590	38
283	20241114	144900	194365410	13540	13540	13540	13540	0
284	20241114	144800	194365410	13540	13540	13540	13540	0
285	20241114	144700	194365410	13540	13540	13540	13540	1
286	20241114	144600	194351870	13520	13520	13520	13520	5
287	20241114	144500	194284270	13510	13580	13590	13510	905
288	20241114	144400	182034320	13580	13520	13580	13510	152
289	20241114	144300	179980640	13500	13580	13600	13500	1069
290	20241114	144200	165544370	13580	13600	13600	13580	119
291	20241114	144100	163926570	13610	13610	13610	13610	28
292	20241114	144000	163545490	13700	13700	13700	13700	1
293	20241114	143900	163531790	13630	13630	13630	13630	416
294	20241114	143800	157861710	13640	13640	13640	13640	0
295	20241114	143700	157861710	13640	13630	13640	13630	11
296	20241114	143600	157711730	13630	13630	13630	13630	42
297	20241114	143500	157139270	13650	13660	13660	13650	250
298	20241114	143400	153726640	13660	13660	13660	13660	0
299	20241114	143300	153726640	13660	13740	13740	13660	104
300	20241114	143200	152305420	13740	13740	13740	13740	31
301	20241114	143100	151879480	13690	13690	13690	13690	13
302	20241114	143000	151701510	13690	13690	13690	13690	0
303	20241114	142900	151701510	13690	13690	13690	13690	73
304	20241114	142800	150702140	13680	13680	13680	13680	0
305	20241114	142700	150702140	13680	13680	13680	13680	0
306	20241114	142600	150702140	13680	13680	13680	13680	1
307	20241114	142500	150688460	13680	13680	13680	13680	0
308	20241114	142400	150688460	13680	13680	13680	13680	0
309	20241114	142300	150688460	13680	13680	13680	13680	4
310	20241114	142200	150633740	13670	13680	13680	13670	17
311	20241114	142100	150401340	13680	13690	13690	13680	120
312	20241114	142000	148759560	13690	13690	13690	13690	0
313	20241114	141900	148759560	13690	13690	13690	13690	0
314	20241114	141800	148759560	13690	13690	13690	13690	0
315	20241114	141700	148759560	13690	13690	13690	13690	0
316	20241114	141600	148759560	13690	13690	13690	13690	0
317	20241114	141500	148759560	13690	13690	13690	13690	0
318	20241114	141400	148759560	13690	13690	13690	13690	0
319	20241114	141300	148759560	13690	13690	13690	13690	44
320	20241114	141200	148157200	13700	13700	13700	13700	22
321	20241114	141100	147855800	13700	13700	13700	13700	0
322	20241114	141000	147855800	13700	13700	13700	13700	2
323	20241114	140900	147828400	13780	13780	13780	13780	0
324	20241114	140800	147828400	13780	13780	13780	13780	0
325	20241114	140700	147828400	13780	13780	13780	13780	1
326	20241114	140600	147814620	13780	13780	13780	13780	0
327	20241114	140500	147814620	13780	13780	13780	13780	0
328	20241114	140400	147814620	13780	13780	13780	13780	0
329	20241114	140300	147814620	13780	13780	13780	13780	1
330	20241114	140200	147800840	13780	13780	13780	13780	0
331	20241114	140100	147800840	13780	13780	13780	13780	0
332	20241114	140000	147800840	13780	13780	13780	13780	0
333	20241114	135900	147800840	13780	13780	13780	13780	0
334	20241114	135800	147800840	13780	13780	13780	13780	0
335	20241114	135700	147800840	13780	13780	13780	13780	0
336	20241114	135600	147800840	13780	13780	13780	13780	0
337	20241114	135500	147800840	13780	13780	13780	13780	0
338	20241114	135400	147800840	13780	13780	13780	13780	0
339	20241114	135300	147800840	13780	13780	13780	13780	0
340	20241114	135200	147800840	13780	13780	13780	13780	10
341	20241114	135100	147663040	13780	13780	13780	13780	0
342	20241114	135000	147663040	13780	13780	13780	13780	0
343	20241114	134900	147663040	13780	13780	13780	13780	0
344	20241114	134800	147663040	13780	13780	13780	13780	1
345	20241114	134700	147649260	13680	13680	13680	13680	0
346	20241114	134600	147649260	13680	13690	13690	13680	5
347	20241114	134500	147580850	13690	13690	13690	13690	0
348	20241114	134400	147580850	13690	13690	13690	13690	0
349	20241114	134300	147580850	13690	13690	13690	13690	310
350	20241114	134200	143336950	13690	13690	13690	13690	0
351	20241114	134100	143336950	13690	13720	13780	13690	427
352	20241114	134000	137487450	13730	13730	13730	13730	15
353	20241114	133900	137281500	13740	13740	13740	13740	0
354	20241114	133800	137281500	13740	13740	13740	13740	1
355	20241114	133700	137267760	13740	13740	13740	13740	1
356	20241114	133600	137254020	13740	13740	13740	13740	0
357	20241114	133500	137254020	13740	13740	13740	13740	0
358	20241114	133400	137254020	13740	13740	13740	13740	0
359	20241114	133300	137254020	13740	13740	13740	13740	0
360	20241114	133200	137254020	13740	13740	13740	13730	3
361	20241114	133100	137212810	13740	13750	13750	13740	15
362	20241114	133000	137006660	13740	13740	13740	13740	5
363	20241114	132900	136937960	13750	13750	13750	13750	0
364	20241114	132800	136937960	13750	13750	13750	13750	0
365	20241114	132700	136937960	13750	13750	13750	13750	0
366	20241114	132600	136937960	13750	13750	13750	13750	0
367	20241114	132500	136937960	13750	13750	13750	13750	0
368	20241114	132400	136937960	13750	13750	13750	13750	0
369	20241114	132300	136937960	13750	13750	13750	13750	30
370	20241114	132200	136525460	13750	13750	13750	13750	10
371	20241114	132100	136387960	13750	13750	13750	13750	1
372	20241114	132000	136374210	13730	13730	13730	13730	0
373	20241114	131900	136374210	13730	13720	13730	13720	37
374	20241114	131800	135866230	13720	13720	13720	13720	0
375	20241114	131700	135866230	13720	13720	13720	13720	0
376	20241114	131600	135866230	13720	13720	13720	13720	10
377	20241114	131500	135729030	13690	13690	13690	13690	0
378	20241114	131400	135729030	13690	13690	13690	13690	0
379	20241114	131300	135729030	13690	13690	13730	13690	20
380	20241114	131200	135455190	13690	13720	13720	13690	202
381	20241114	131100	132686890	13740	13740	13740	13740	12
382	20241114	131000	132522010	13750	13750	13750	13750	0
383	20241114	130900	132522010	13750	13750	13750	13750	0
384	20241114	130800	132522010	13750	13750	13750	13750	0
385	20241114	130700	132522010	13750	13750	13750	13750	1
386	20241114	130600	132508260	13730	13740	13740	13730	300
387	20241114	130500	128388840	13740	13740	13740	13740	35
388	20241114	130400	127907940	13750	13750	13750	13750	150
389	20241114	130300	125845440	13750	13750	13750	13750	0
390	20241114	130200	125845440	13750	13750	13750	13750	0
391	20241114	130100	125845440	13750	13750	13750	13750	0
392	20241114	130000	125845440	13750	13750	13750	13750	0
393	20241114	125900	125845440	13750	13760	13760	13750	500
394	20241114	125800	118969850	13750	13750	13750	13750	0
395	20241114	125700	118969850	13750	13750	13750	13750	0
396	20241114	125600	118969850	13750	13750	13750	13750	0
397	20241114	125500	118969850	13750	13750	13750	13750	1
398	20241114	125400	118956100	13830	13830	13830	13830	1
399	20241114	125300	118942270	13750	13790	13790	13750	500
400	20241114	125200	112062950	13790	13790	13790	13790	0
401	20241114	125100	112062950	13790	13790	13790	13790	0
402	20241114	125000	112062950	13790	13790	13790	13790	0
403	20241114	124900	112062950	13790	13790	13790	13790	0
404	20241114	124800	112062950	13790	13790	13790	13790	0
405	20241114	124700	112062950	13790	13790	13790	13790	0
406	20241114	124600	112062950	13790	13790	13790	13790	50
407	20241114	124500	111373450	13880	13880	13880	13880	2
408	20241114	124400	111345690	13880	13880	13880	13880	2
409	20241114	124300	111317930	13890	13890	13890	13890	2
410	20241114	124200	111290150	13900	13900	13900	13900	0
411	20241114	124100	111290150	13900	13900	13900	13900	0
412	20241114	124000	111290150	13900	13900	13900	13900	0
413	20241114	123900	111290150	13900	13900	13900	13900	0
414	20241114	123800	111290150	13900	13900	13900	13900	1
415	20241114	123700	111276250	13900	13900	13900	13900	0
416	20241114	123600	111276250	13900	13900	13900	13900	1
417	20241114	123500	111262350	13790	13790	13790	13790	0
418	20241114	123400	111262350	13790	13800	13800	13780	8
419	20241114	123300	111152050	13900	13900	13900	13900	72
420	20241114	123200	110151250	13900	13900	13900	13900	0
421	20241114	123100	110151250	13900	13900	13900	13900	0
422	20241114	123000	110151250	13900	13900	13900	13900	0
423	20241114	122900	110151250	13900	13900	13900	13900	0
424	20241114	122800	110151250	13900	13900	13900	13900	0
425	20241114	122700	110151250	13900	13900	13900	13900	0
426	20241114	122600	110151250	13900	13900	13900	13900	0
427	20241114	122500	110151250	13900	13900	13900	13900	0
428	20241114	122400	110151250	13900	13900	13900	13900	0
429	20241114	122300	110151250	13900	13900	13900	13900	12
430	20241114	122200	109984450	13900	13900	13900	13900	0
431	20241114	122100	109984450	13900	13900	13900	13900	0
432	20241114	122000	109984450	13900	13900	13900	13900	0
433	20241114	121900	109984450	13900	13900	13900	13900	0
434	20241114	121800	109984450	13900	13900	13900	13900	0
435	20241114	121700	109984450	13900	13900	13900	13900	0
436	20241114	121600	109984450	13900	13900	13900	13900	0
437	20241114	121500	109984450	13900	13900	13900	13900	0
438	20241114	121400	109984450	13900	13900	13900	13900	0
439	20241114	121300	109984450	13900	13900	13900	13900	1
440	20241114	121200	109970550	13790	13790	13790	13790	0
441	20241114	121100	109970550	13790	13790	13790	13790	0
442	20241114	121000	109970550	13790	13790	13790	13790	0
443	20241114	120900	109970550	13790	13790	13790	13790	0
444	20241114	120800	109970550	13790	13790	13790	13790	0
445	20241114	120700	109970550	13790	13790	13790	13790	0
446	20241114	120600	109970550	13790	13790	13790	13790	55
447	20241114	120500	109212100	13790	13790	13790	13790	0
448	20241114	120400	109212100	13790	13790	13790	13790	0
449	20241114	120300	109212100	13790	13790	13790	13790	0
450	20241114	120200	109212100	13790	13790	13790	13790	1
451	20241114	120100	109198310	13790	13790	13790	13790	2
452	20241114	120000	109170730	13790	13790	13790	13790	0
453	20241114	115900	109170730	13790	13790	13790	13790	0
454	20241114	115800	109170730	13790	13790	13790	13790	102
455	20241114	115700	107764150	13790	13790	13790	13790	0
456	20241114	115600	107764150	13790	13790	13790	13790	197
457	20241114	115500	105047520	13770	13770	13770	13770	0
458	20241114	115400	105047520	13770	13770	13770	13770	3
459	20241114	115300	105006210	13800	13800	13800	13800	0
460	20241114	115200	105006210	13800	13800	13800	13800	0
461	20241114	115100	105006210	13800	13800	13800	13800	50
462	20241114	115000	104316210	13760	13760	13760	13760	51
463	20241114	114900	103614450	13760	13760	13760	13760	10
464	20241114	114800	103476850	13760	13760	13760	13760	0
465	20241114	114700	103476850	13760	13770	13770	13760	40
466	20241114	114600	102926150	13770	13770	13770	13770	0
467	20241114	114500	102926150	13770	13770	13770	13770	0
468	20241114	114400	102926150	13770	13770	13770	13770	0
469	20241114	114300	102926150	13770	13770	13770	13770	0
470	20241114	114200	102926150	13770	13770	13770	13770	40
471	20241114	114100	102375350	13770	13830	13830	13770	501
472	20241114	114000	95476480	13850	13890	13900	13700	1509
473	20241114	113900	74650710	13990	13990	13990	13990	0
474	20241114	113800	74650710	13990	13990	13990	13990	0
475	20241114	113700	74650710	13990	13990	13990	13990	0
476	20241114	113600	74650710	13990	13990	13990	13990	1
477	20241114	113500	74636720	13900	13900	13900	13900	0
478	20241114	113400	74636720	13900	13900	13900	13900	0
479	20241114	113300	74636720	13900	13900	13900	13900	0
480	20241114	113200	74636720	13900	13910	13910	13900	500
481	20241114	113100	67684160	13910	13910	13910	13910	0
482	20241114	113000	67684160	13910	13910	13910	13910	0
483	20241114	112900	67684160	13910	13930	13930	13910	100
484	20241114	112800	66292540	13900	13900	13900	13900	0
485	20241114	112700	66292540	13900	13900	13900	13900	0
486	20241114	112600	66292540	13900	13900	13900	13900	0
487	20241114	112500	66292540	13900	13900	13900	13900	0
488	20241114	112400	66292540	13900	13900	13900	13900	0
489	20241114	112300	66292540	13900	13900	13900	13900	0
490	20241114	112200	66292540	13900	13900	13900	13900	0
491	20241114	112100	66292540	13900	13900	13900	13900	0
492	20241114	112000	66292540	13900	13920	13920	13900	280
493	20241114	111900	62398210	13930	13970	13970	13930	500
494	20241114	111800	55428430	13970	13970	13970	13970	0
495	20241114	111700	55428430	13970	13970	13970	13970	1
496	20241114	111600	55414460	13960	13980	13980	13960	157
497	20241114	111500	53222580	13960	13960	13960	13960	0
498	20241114	111400	53222580	13960	13980	13980	13960	264
499	20241114	111300	49534650	14110	14110	14110	14110	0
500	20241114	111200	49534650	14110	14110	14110	14110	0
501	20241114	111100	49534650	14110	14090	14110	14090	300
502	20241114	111000	45302950	14000	14000	14000	14000	0
503	20241114	110900	45302950	14000	14010	14010	14000	99
504	20241114	110800	43916230	14010	14010	14010	14010	205
505	20241114	110700	41044180	14020	14020	14020	14020	0
506	20241114	110600	41044180	14020	14020	14020	14020	0
507	20241114	110500	41044180	14020	14030	14030	14020	371
508	20241114	110400	35840750	14030	14030	14030	14030	2
509	20241114	110300	35812690	14030	14030	14030	14030	0
510	20241114	110200	35812690	14030	14040	14040	14030	207
511	20241114	110100	32907470	14040	14040	14040	14040	0
512	20241114	110000	32907470	14040	14050	14050	14040	95
513	20241114	105900	31573280	14110	14110	14110	14110	0
514	20241114	105800	31573280	14110	14110	14110	14110	0
515	20241114	105700	31573280	14110	14100	14110	14100	162
516	20241114	105600	29288030	14110	14110	14110	14110	0
517	20241114	105500	29288030	14110	14110	14110	14110	200
518	20241114	105400	26466030	14110	14110	14110	14110	0
519	20241114	105300	26466030	14110	14110	14110	14110	0
520	20241114	105200	26466030	14110	14110	14110	14110	0
521	20241114	105100	26466030	14110	14110	14110	14110	195
522	20241114	105000	23714580	14110	14110	14110	14110	308
523	20241114	104900	19368700	14130	14130	14130	14130	0
524	20241114	104800	19368700	14130	14130	14130	14130	0
525	20241114	104700	19368700	14130	14130	14130	14130	0
526	20241114	104600	19368700	14130	14130	14130	14130	0
527	20241114	104500	19368700	14130	14130	14130	14130	0
528	20241114	104400	19368700	14130	14130	14130	14130	0
529	20241114	104300	19368700	14130	14130	14130	14130	0
530	20241114	104200	19368700	14130	14130	14130	14130	1
531	20241114	104100	19354570	14050	14060	14060	14050	119
532	20241114	104000	17681620	14060	14060	14060	14060	0
533	20241114	103900	17681620	14060	14060	14060	14060	1
534	20241114	103800	17667560	14060	14060	14060	14060	0
535	20241114	103700	17667560	14060	14060	14060	14060	0
536	20241114	103600	17667560	14060	14120	14120	14060	81
537	20241114	103500	16528640	14120	14120	14120	14120	0
538	20241114	103400	16528640	14120	14130	14130	14120	2
539	20241114	103300	16500390	14060	14060	14060	14060	0
540	20241114	103200	16500390	14060	14060	14060	14060	0
541	20241114	103100	16500390	14060	14070	14070	14060	3
542	20241114	103000	16458200	14060	14060	14060	14060	0
543	20241114	102900	16458200	14060	14060	14060	14060	30
544	20241114	102800	16036400	14060	14060	14060	14060	0
545	20241114	102700	16036400	14060	14060	14060	14060	53
546	20241114	102600	15291220	14060	14060	14060	14060	0
547	20241114	102500	15291220	14060	14070	14070	14060	137
548	20241114	102400	13363700	14060	14080	14080	14060	300
549	20241114	102300	9143550	14160	14160	14160	14160	0
550	20241114	102200	9143550	14160	14160	14160	14160	1
551	20241114	102100	9129390	14160	14160	14160	14160	20
552	20241114	102000	8846190	14160	14160	14160	14160	0
553	20241114	101900	8846190	14160	14160	14160	14160	0
554	20241114	101800	8846190	14160	14150	14160	14150	6
555	20241114	101700	8761250	14170	14170	14170	14170	0
556	20241114	101600	8761250	14170	14170	14170	14170	0
557	20241114	101500	8761250	14170	14170	14170	14170	0
558	20241114	101400	8761250	14170	14170	14170	14170	0
559	20241114	101300	8761250	14170	14050	14170	14050	52
560	20241114	101200	8030050	14050	14050	14050	14050	0
561	20241114	101100	8030050	14050	14050	14050	14050	7
562	20241114	101000	7931700	14100	14100	14100	14100	0
563	20241114	100900	7931700	14100	14100	14100	14100	24
564	20241114	100800	7593300	14030	14030	14030	14030	29
565	20241114	100700	7186430	14030	14030	14030	14030	45
566	20241114	100600	6555080	14100	14110	14190	14100	206
567	20241114	100500	3649390	14190	14190	14190	14190	0
568	20241114	100400	3649390	14190	14190	14190	14190	0
569	20241114	100300	3649390	14190	14190	14190	14190	0
570	20241114	100200	3649390	14190	14190	14190	14190	1
571	20241114	100100	3635200	14200	14200	14200	14200	0
572	20241114	100000	3635200	14200	14200	14200	14200	256