KissMeData/086820/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194800	196348670	16800	16800	16800	16800	179
3	20241114	194700	196348670	16800	16800	16800	16800	0
4	20241114	194600	196348670	16800	16800	16800	16800	0
5	20241114	194500	196348670	16800	16800	16800	16800	0
6	20241114	194400	196348670	16800	16800	16800	16800	0
7	20241114	194300	196348670	16800	16800	16800	16800	0
8	20241114	194200	196348670	16800	16800	16800	16800	0
9	20241114	194100	196348670	16800	16800	16800	16800	0
10	20241114	194000	196348670	16800	16800	16800	16800	0
11	20241114	193900	196348670	16800	16800	16800	16800	0
12	20241114	193800	196348670	16800	16800	16800	16800	0
13	20241114	193700	196348670	16800	16800	16800	16800	0
14	20241114	193600	196348670	16800	16800	16800	16800	0
15	20241114	193500	196348670	16800	16800	16800	16800	0
16	20241114	193400	196348670	16800	16800	16800	16800	0
17	20241114	193300	196348670	16800	16800	16800	16800	0
18	20241114	193200	196348670	16800	16800	16800	16800	0
19	20241114	193100	196348670	16800	16800	16800	16800	0
20	20241114	193000	196348670	16800	16800	16800	16800	0
21	20241114	192900	196348670	16800	16800	16800	16800	0
22	20241114	192800	196348670	16800	16800	16800	16800	0
23	20241114	192700	196348670	16800	16800	16800	16800	0
24	20241114	192600	196348670	16800	16800	16800	16800	0
25	20241114	192500	196348670	16800	16800	16800	16800	0
26	20241114	192400	196348670	16800	16800	16800	16800	0
27	20241114	192300	196348670	16800	16800	16800	16800	0
28	20241114	192200	196348670	16800	16800	16800	16800	0
29	20241114	192100	196348670	16800	16800	16800	16800	0
30	20241114	192000	196348670	16800	16800	16800	16800	0
31	20241114	191900	196348670	16800	16800	16800	16800	0
32	20241114	191800	196348670	16800	16800	16800	16800	179
33	20241114	191700	196348670	16800	16800	16800	16800	0
34	20241114	191600	196348670	16800	16800	16800	16800	0
35	20241114	191500	196348670	16800	16800	16800	16800	0
36	20241114	191400	196348670	16800	16800	16800	16800	0
37	20241114	191300	196348670	16800	16800	16800	16800	0
38	20241114	191200	196348670	16800	16800	16800	16800	0
39	20241114	191100	196348670	16800	16800	16800	16800	0
40	20241114	191000	196348670	16800	16800	16800	16800	0
41	20241114	190900	196348670	16800	16800	16800	16800	0
42	20241114	190800	196348670	16800	16800	16800	16800	0
43	20241114	190700	196348670	16800	16800	16800	16800	0
44	20241114	190600	196348670	16800	16800	16800	16800	0
45	20241114	190500	196348670	16800	16800	16800	16800	0
46	20241114	190400	196348670	16800	16800	16800	16800	0
47	20241114	190300	196348670	16800	16800	16800	16800	0
48	20241114	190200	196348670	16800	16800	16800	16800	0
49	20241114	190100	196348670	16800	16800	16800	16800	0
50	20241114	190000	196348670	16800	16800	16800	16800	0
51	20241114	185900	196348670	16800	16800	16800	16800	0
52	20241114	185800	196348670	16800	16800	16800	16800	0
53	20241114	185700	196348670	16800	16800	16800	16800	0
54	20241114	185600	196348670	16800	16800	16800	16800	0
55	20241114	185500	196348670	16800	16800	16800	16800	0
56	20241114	185400	196348670	16800	16800	16800	16800	0
57	20241114	185300	196348670	16800	16800	16800	16800	0
58	20241114	185200	196348670	16800	16800	16800	16800	0
59	20241114	185100	196348670	16800	16800	16800	16800	0
60	20241114	185000	196348670	16800	16800	16800	16800	0
61	20241114	184900	196348670	16800	16800	16800	16800	0
62	20241114	184800	196348670	16800	16800	16800	16800	179
63	20241114	184700	196348670	16800	16800	16800	16800	0
64	20241114	184600	196348670	16800	16800	16800	16800	0
65	20241114	184500	196348670	16800	16800	16800	16800	0
66	20241114	184400	196348670	16800	16800	16800	16800	0
67	20241114	184300	196348670	16800	16800	16800	16800	0
68	20241114	184200	196348670	16800	16800	16800	16800	0
69	20241114	184100	196348670	16800	16800	16800	16800	0
70	20241114	184000	196348670	16800	16800	16800	16800	0
71	20241114	183900	196348670	16800	16800	16800	16800	0
72	20241114	183800	196348670	16800	16800	16800	16800	0
73	20241114	183700	196348670	16800	16800	16800	16800	0
74	20241114	183600	196348670	16800	16800	16800	16800	0
75	20241114	183500	196348670	16800	16800	16800	16800	0
76	20241114	183400	196348670	16800	16800	16800	16800	0
77	20241114	183300	196348670	16800	16800	16800	16800	0
78	20241114	183200	196348670	16800	16800	16800	16800	0
79	20241114	183100	196348670	16800	16800	16800	16800	0
80	20241114	183000	196348670	16800	16800	16800	16800	0
81	20241114	182900	196348670	16800	16800	16800	16800	0
82	20241114	182800	196348670	16800	16800	16800	16800	0
83	20241114	182700	196348670	16800	16800	16800	16800	0
84	20241114	182600	196348670	16800	16800	16800	16800	0
85	20241114	182500	196348670	16800	16800	16800	16800	0
86	20241114	182400	196348670	16800	16800	16800	16800	0
87	20241114	182300	196348670	16800	16800	16800	16800	0
88	20241114	182200	196348670	16800	16800	16800	16800	0
89	20241114	182100	196348670	16800	16800	16800	16800	0
90	20241114	182000	196348670	16800	16800	16800	16800	0
91	20241114	181900	196348670	16800	16800	16800	16800	0
92	20241114	181800	196348670	16800	16800	16800	16800	179
93	20241114	181700	196348670	16800	16800	16800	16800	0
94	20241114	181600	196348670	16800	16800	16800	16800	0
95	20241114	181500	196348670	16800	16800	16800	16800	0
96	20241114	181400	196348670	16800	16800	16800	16800	0
97	20241114	181300	196348670	16800	16800	16800	16800	0
98	20241114	181200	196348670	16800	16800	16800	16800	0
99	20241114	181100	196348670	16800	16800	16800	16800	0
100	20241114	181000	196348670	16800	16800	16800	16800	0
101	20241114	180900	196348670	16800	16800	16800	16800	0
102	20241114	180800	196348670	16800	16800	16800	16800	0
103	20241114	180700	196348670	16800	16800	16800	16800	0
104	20241114	180600	196348670	16800	16800	16800	16800	0
105	20241114	180500	196348670	16800	16800	16800	16800	0
106	20241114	180400	196348670	16800	16800	16800	16800	0
107	20241114	180300	196348670	16800	16800	16800	16800	0
108	20241114	180200	196348670	16800	16800	16800	16800	0
109	20241114	180100	196348670	16800	16800	16800	16800	0
110	20241114	180000	196348670	16800	16800	16800	16800	0
111	20241114	175900	196348670	16800	16800	16800	16800	0
112	20241114	175800	196348670	16800	16800	16800	16800	0
113	20241114	175700	196348670	16800	16800	16800	16800	0
114	20241114	175600	196348670	16800	16800	16800	16800	0
115	20241114	175500	196348670	16800	16800	16800	16800	0
116	20241114	175400	196348670	16800	16800	16800	16800	0
117	20241114	175300	196348670	16800	16800	16800	16800	0
118	20241114	175200	196348670	16800	16800	16800	16800	0
119	20241114	175100	196348670	16800	16800	16800	16800	0
120	20241114	175000	196348670	16800	16800	16800	16800	0
121	20241114	174900	196348670	16800	16800	16800	16800	0
122	20241114	174800	196348670	16800	16800	16800	16800	179
123	20241114	174700	196348670	16800	16800	16800	16800	0
124	20241114	174600	196348670	16800	16800	16800	16800	0
125	20241114	174500	196348670	16800	16800	16800	16800	0
126	20241114	174400	196348670	16800	16800	16800	16800	0
127	20241114	174300	196348670	16800	16800	16800	16800	0
128	20241114	174200	196348670	16800	16800	16800	16800	0
129	20241114	174100	196348670	16800	16800	16800	16800	0
130	20241114	174000	196348670	16800	16800	16800	16800	0
131	20241114	173900	196348670	16800	16800	16800	16800	0
132	20241114	173800	196348670	16800	16800	16800	16800	0
133	20241114	173700	196348670	16800	16800	16800	16800	0
134	20241114	173600	196348670	16800	16800	16800	16800	0
135	20241114	173500	196348670	16800	16800	16800	16800	0
136	20241114	173400	196348670	16800	16800	16800	16800	0
137	20241114	173300	196348670	16800	16800	16800	16800	0
138	20241114	173200	196348670	16800	16800	16800	16800	0
139	20241114	173100	196348670	16800	16800	16800	16800	0
140	20241114	173000	196348670	16800	16800	16800	16800	0
141	20241114	172900	196348670	16800	16800	16800	16800	0
142	20241114	172800	196348670	16800	16800	16800	16800	0
143	20241114	172700	196348670	16800	16800	16800	16800	0
144	20241114	172600	196348670	16800	16800	16800	16800	0
145	20241114	172500	196348670	16800	16800	16800	16800	0
146	20241114	172400	196348670	16800	16800	16800	16800	0
147	20241114	172300	196348670	16800	16800	16800	16800	0
148	20241114	172200	196348670	16800	16800	16800	16800	0
149	20241114	172100	196348670	16800	16800	16800	16800	0
150	20241114	172000	196348670	16800	16800	16800	16800	0
151	20241114	171900	196348670	16800	16800	16800	16800	0
152	20241114	171800	196348670	16800	16800	16800	16800	179
153	20241114	171700	196348670	16800	16800	16800	16800	0
154	20241114	171600	196348670	16800	16800	16800	16800	0
155	20241114	171500	196348670	16800	16800	16800	16800	0
156	20241114	171400	196348670	16800	16800	16800	16800	0
157	20241114	171300	196348670	16800	16800	16800	16800	0
158	20241114	171200	196348670	16800	16800	16800	16800	0
159	20241114	171100	196348670	16800	16800	16800	16800	0
160	20241114	171000	196348670	16800	16800	16800	16800	0
161	20241114	170900	196348670	16800	16800	16800	16800	0
162	20241114	170800	196348670	16800	16800	16800	16800	0
163	20241114	170700	196348670	16800	16800	16800	16800	0
164	20241114	170600	196348670	16800	16800	16800	16800	0
165	20241114	170500	196348670	16800	16800	16800	16800	0
166	20241114	170400	196348670	16800	16800	16800	16800	0
167	20241114	170300	196348670	16800	16800	16800	16800	0
168	20241114	170200	196348670	16800	16800	16800	16800	0
169	20241114	170100	196348670	16800	16800	16800	16800	0
170	20241114	170000	196348670	16800	16800	16800	16800	0
171	20241114	165900	196348670	16800	16800	16800	16800	0
172	20241114	165800	196348670	16800	16800	16800	16800	0
173	20241114	165700	196348670	16800	16800	16800	16800	0
174	20241114	165600	196348670	16800	16800	16800	16800	0
175	20241114	165500	196348670	16800	16800	16800	16800	0
176	20241114	165400	196348670	16800	16800	16800	16800	0
177	20241114	165300	196348670	16800	16800	16800	16800	0
178	20241114	165200	196348670	16800	16800	16800	16800	0
179	20241114	165100	196348670	16800	16800	16800	16800	0
180	20241114	165000	196348670	16800	16800	16800	16800	0
181	20241114	164900	196348670	16800	16800	16800	16800	0
182	20241114	164800	196348670	16800	16800	16800	16800	179
183	20241114	164700	196348670	16800	16800	16800	16800	0
184	20241114	164600	196348670	16800	16800	16800	16800	0
185	20241114	164500	196348670	16800	16800	16800	16800	0
186	20241114	164400	196348670	16800	16800	16800	16800	0
187	20241114	164300	196348670	16800	16800	16800	16800	0
188	20241114	164200	196348670	16800	16800	16800	16800	0
189	20241114	164100	196348670	16800	16800	16800	16800	0
190	20241114	164000	196348670	16800	16800	16800	16800	0
191	20241114	163900	196348670	16800	16800	16800	16800	0
192	20241114	163800	196348670	16800	16800	16800	16800	0
193	20241114	163700	196348670	16800	16800	16800	16800	0
194	20241114	163600	196348670	16800	16800	16800	16800	0
195	20241114	163500	196348670	16800	16800	16800	16800	0
196	20241114	163400	196348670	16800	16800	16800	16800	0
197	20241114	163300	196348670	16800	16800	16800	16800	0
198	20241114	163200	196348670	16800	16800	16800	16800	0
199	20241114	163100	196348670	16800	16800	16800	16800	0
200	20241114	163000	196348670	16800	16800	16800	16800	179
201	20241114	162900	193341470	16800	16800	16800	16800	0
202	20241114	162800	193341470	16800	16800	16800	16800	0
203	20241114	162700	193341470	16800	16800	16800	16800	0
204	20241114	162600	193341470	16800	16800	16800	16800	0
205	20241114	162500	193341470	16800	16800	16800	16800	0
206	20241114	162400	193341470	16800	16800	16800	16800	0
207	20241114	162300	193341470	16800	16800	16800	16800	0
208	20241114	162200	193341470	16800	16800	16800	16800	0
209	20241114	162100	193341470	16800	16800	16800	16800	0
210	20241114	162000	193341470	16800	16800	16800	16800	0
211	20241114	161900	193341470	16800	16800	16800	16800	0
212	20241114	161800	193341470	16800	16710	16800	16700	4
213	20241114	161700	193274550	16800	16800	16800	16800	0
214	20241114	161600	193274550	16800	16710	16800	16710	5
215	20241114	161500	193190910	16790	16710	16790	16710	9
216	20241114	161400	193040040	16720	16720	16720	16720	0
217	20241114	161300	193040040	16720	16730	16730	16720	3
218	20241114	161200	192989860	16740	16740	16740	16740	0
219	20241114	161100	192989860	16740	16740	16740	16740	0
220	20241114	161000	192989860	16740	16740	16740	16740	0
221	20241114	160900	192989860	16740	16740	16740	16740	0
222	20241114	160800	192989860	16740	16740	16740	16740	0
223	20241114	160700	192989860	16740	16740	16740	16740	0
224	20241114	160600	192989860	16740	16740	16740	16740	0
225	20241114	160500	192989860	16740	16740	16740	16740	0
226	20241114	160400	192989860	16740	16730	16740	16730	8
227	20241114	160300	192855950	16710	16710	16710	16710	0
228	20241114	160200	192855950	16710	16730	16730	16710	5
229	20241114	160100	192772350	16730	16730	16730	16730	0
230	20241114	160000	192772350	16730	16730	16730	16730	0
231	20241114	155900	192772350	16730	16730	16730	16730	0
232	20241114	155800	192772350	16730	16730	16730	16730	0
233	20241114	155700	192772350	16730	16800	16800	16730	16
234	20241114	155600	192504210	16800	16800	16800	16800	0
235	20241114	155500	192504210	16800	16800	16800	16800	10
236	20241114	155400	192336210	16800	16800	16800	16800	0
237	20241114	155300	192336210	16800	16800	16800	16800	0
238	20241114	155200	192336210	16800	16800	16800	16800	0
239	20241114	155100	192336210	16800	16800	16800	16800	0
240	20241114	155000	192336210	16800	16800	16800	16800	0
241	20241114	154900	192336210	16800	16760	16800	16760	101
242	20241114	154800	190643410	16760	16760	16760	16760	0
243	20241114	154700	190643410	16760	16760	16760	16760	0
244	20241114	154600	190643410	16760	16760	16760	16760	0
245	20241114	154500	190643410	16760	16760	16760	16760	5
246	20241114	154400	190559610	16810	16810	16810	16810	0
247	20241114	154300	190559610	16810	16810	16810	16810	0
248	20241114	154200	190559610	16810	16810	16810	16810	0
249	20241114	154100	190559610	16810	16810	16810	16810	0
250	20241114	154000	190559610	16810	16810	16810	16810	0
251	20241114	153900	190559610	16810	16810	16810	16810	0
252	20241114	153800	190559610	16810	16810	16810	16810	0
253	20241114	153700	190559610	16810	16810	16810	16810	0
254	20241114	153600	190559610	16810	16810	16810	16810	0
255	20241114	153500	190559610	16810	16810	16810	16810	0
256	20241114	153400	190559610	16810	16810	16810	16810	0
257	20241114	153300	190559610	16810	16810	16810	16810	1
258	20241114	153200	190542800	16700	16740	16740	16700	200
259	20241114	153100	187202270	16810	16810	16810	16810	1
260	20241114	153000	187185460	16740	16740	16740	16740	0
261	20241114	152900	187185460	16740	16740	16740	16740	0
262	20241114	152800	187185460	16740	16740	16740	16740	0
263	20241114	152700	187185460	16740	16740	16740	16740	1
264	20241114	152600	187168720	16800	16800	16800	16800	0
265	20241114	152500	187168720	16800	16800	16800	16800	0
266	20241114	152400	187168720	16800	16800	16800	16800	10
267	20241114	152300	187000720	16800	16800	16800	16800	0
268	20241114	152200	187000720	16800	16800	16800	16800	0
269	20241114	152100	187000720	16800	16800	16800	16800	0
270	20241114	152000	187000720	16800	16800	16800	16800	0
271	20241114	151900	187000720	16800	16800	16800	16800	0
272	20241114	151800	187000720	16800	16800	16800	16800	1
273	20241114	151700	186983920	16800	16800	16800	16800	0
274	20241114	151600	186983920	16800	16800	16800	16800	1
275	20241114	151500	186967120	16810	16810	16810	16810	1
276	20241114	151400	186950310	16800	16800	16800	16800	18
277	20241114	151300	186647910	16750	16750	16750	16750	5
278	20241114	151200	186564160	16800	16800	16800	16800	1
279	20241114	151100	186547360	16800	16800	16800	16800	0
280	20241114	151000	186547360	16800	16800	16800	16800	0
281	20241114	150900	186547360	16800	16800	16800	16800	100
282	20241114	150800	184867360	16800	16800	16800	16800	200
283	20241114	150700	181507360	16810	16810	16810	16810	0
284	20241114	150600	181507360	16810	16810	16810	16810	0
285	20241114	150500	181507360	16810	16810	16810	16810	0
286	20241114	150400	181507360	16810	16810	16810	16810	0
287	20241114	150300	181507360	16810	16810	16810	16810	0
288	20241114	150200	181507360	16810	16810	16810	16810	5
289	20241114	150100	181423310	16810	16810	16810	16810	0
290	20241114	150000	181423310	16810	16800	16810	16800	200
291	20241114	145900	178062280	16700	16750	16750	16700	370
292	20241114	145800	171876420	16750	16750	16750	16750	0
293	20241114	145700	171876420	16750	16760	16760	16750	12
294	20241114	145600	171675340	16810	16810	16810	16810	0
295	20241114	145500	171675340	16810	16810	16810	16810	0
296	20241114	145400	171675340	16810	16810	16810	16810	149
297	20241114	145300	169170650	16740	16740	16740	16740	0
298	20241114	145200	169170650	16740	16740	16740	16740	0
299	20241114	145100	169170650	16740	16740	16740	16740	0
300	20241114	145000	169170650	16740	16770	16770	16740	15
301	20241114	144900	168919390	16810	16810	16810	16810	0
302	20241114	144800	168919390	16810	16810	16810	16810	0
303	20241114	144700	168919390	16810	16810	16810	16810	0
304	20241114	144600	168919390	16810	16810	16810	16810	0
305	20241114	144500	168919390	16810	16810	16810	16810	0
306	20241114	144400	168919390	16810	16810	16810	16810	1
307	20241114	144300	168902580	16720	16720	16810	16720	1054
308	20241114	144200	151189700	16810	16810	16810	16810	0
309	20241114	144100	151189700	16810	16770	16810	16770	1400
310	20241114	144000	127667710	16750	16750	16770	16750	4
311	20241114	143900	127600680	16650	16650	16650	16650	108
312	20241114	143800	125802480	16740	16700	16740	16700	50
313	20241114	143700	124967090	16700	16670	16700	16670	50
314	20241114	143600	124132720	16680	16680	16680	16680	0
315	20241114	143500	124132720	16680	16680	16680	16680	2
316	20241114	143400	124099360	16550	16550	16550	16550	3
317	20241114	143300	124049710	16690	16690	16690	16690	0
318	20241114	143200	124049710	16690	16690	16690	16690	0
319	20241114	143100	124049710	16690	16660	16690	16660	140
320	20241114	143000	121713410	16690	16690	16690	16690	0
321	20241114	142900	121713410	16690	16660	16690	16660	43
322	20241114	142800	120996650	16690	16690	16690	16690	0
323	20241114	142700	120996650	16690	16690	16690	16690	0
324	20241114	142600	120996650	16690	16690	16690	16690	0
325	20241114	142500	120996650	16690	16690	16690	16690	0
326	20241114	142400	120996650	16690	16690	16690	16690	0
327	20241114	142300	120996650	16690	16690	16690	16690	0
328	20241114	142200	120996650	16690	16690	16690	16690	0
329	20241114	142100	120996650	16690	16690	16690	16690	0
330	20241114	142000	120996650	16690	16690	16690	16690	0
331	20241114	141900	120996650	16690	16690	16690	16690	0
332	20241114	141800	120996650	16690	16580	16690	16580	100
333	20241114	141700	119332700	16510	16510	16510	16510	0
334	20241114	141600	119332700	16510	16510	16510	16510	0
335	20241114	141500	119332700	16510	16510	16510	16510	0
336	20241114	141400	119332700	16510	16510	16510	16510	0
337	20241114	141300	119332700	16510	16510	16510	16510	0
338	20241114	141200	119332700	16510	16510	16510	16510	0
339	20241114	141100	119332700	16510	16510	16510	16510	0
340	20241114	141000	119332700	16510	16510	16510	16510	1
341	20241114	140900	119316190	16510	16510	16510	16510	0
342	20241114	140800	119316190	16510	16510	16510	16510	0
343	20241114	140700	119316190	16510	16510	16510	16510	20
344	20241114	140600	118985990	16530	16530	16530	16530	0
345	20241114	140500	118985990	16530	16530	16530	16530	0
346	20241114	140400	118985990	16530	16660	16660	16530	66
347	20241114	140300	117892930	16510	16540	16540	16510	17
348	20241114	140200	117612040	16640	16640	16640	16640	0
349	20241114	140100	117612040	16640	16640	16640	16640	0
350	20241114	140000	117612040	16640	16640	16640	16640	20
351	20241114	135900	117279240	16500	16500	16500	16500	0
352	20241114	135800	117279240	16500	16500	16500	16500	0
353	20241114	135700	117279240	16500	16500	16500	16500	0
354	20241114	135600	117279240	16500	16500	16500	16500	0
355	20241114	135500	117279240	16500	16500	16500	16500	0
356	20241114	135400	117279240	16500	16500	16500	16500	0
357	20241114	135300	117279240	16500	16500	16500	16500	0
358	20241114	135200	117279240	16500	16520	16520	16500	203
359	20241114	135100	113929220	16520	16530	16530	16520	64
360	20241114	135000	112871470	16530	16590	16590	16530	263
361	20241114	134900	108522130	16590	16610	16610	16590	136
362	20241114	134800	106264670	16610	16650	16650	16610	164
363	20241114	134700	103538290	16700	16700	16700	16700	7
364	20241114	134600	103421390	16710	16710	16710	16710	0
365	20241114	134500	103421390	16710	16710	16710	16710	0
366	20241114	134400	103421390	16710	16710	16710	16710	0
367	20241114	134300	103421390	16710	16710	16710	16710	0
368	20241114	134200	103421390	16710	16710	16710	16710	0
369	20241114	134100	103421390	16710	16710	16710	16710	0
370	20241114	134000	103421390	16710	16680	16710	16680	40
371	20241114	133900	102753650	16680	16680	16680	16680	0
372	20241114	133800	102753650	16680	16680	16680	16680	0
373	20241114	133700	102753650	16680	16680	16680	16680	0
374	20241114	133600	102753650	16680	16680	16680	16680	1
375	20241114	133500	102736970	16650	16650	16650	16650	0
376	20241114	133400	102736970	16650	16650	16650	16650	90
377	20241114	133300	101238470	16650	16650	16650	16650	0
378	20241114	133200	101238470	16650	16650	16650	16650	63
379	20241114	133100	100189520	16670	16670	16670	16670	9
380	20241114	133000	100039490	16650	16680	16680	16650	65
381	20241114	132900	98955920	16720	16720	16720	16720	0
382	20241114	132800	98955920	16720	16720	16720	16720	0
383	20241114	132700	98955920	16720	16720	16720	16720	0
384	20241114	132600	98955920	16720	16720	16720	16720	0
385	20241114	132500	98955920	16720	16720	16720	16720	0
386	20241114	132400	98955920	16720	16720	16720	16720	0
387	20241114	132300	98955920	16720	16720	16720	16720	35
388	20241114	132200	98370720	16720	16700	16720	16700	72
389	20241114	132100	97168000	16710	16720	16720	16710	167
390	20241114	132000	94377340	16710	16710	16710	16710	0
391	20241114	131900	94377340	16710	16710	16710	16710	0
392	20241114	131800	94377340	16710	16730	16730	16710	12
393	20241114	131700	94176710	16730	16730	16730	16730	1
394	20241114	131600	94159980	16730	16770	16770	16730	202
395	20241114	131500	90774480	16730	16730	16730	16730	0
396	20241114	131400	90774480	16730	16730	16730	16730	4
397	20241114	131300	90707560	16730	16730	16730	16730	0
398	20241114	131200	90707560	16730	16730	16730	16730	0
399	20241114	131100	90707560	16730	16730	16730	16730	0
400	20241114	131000	90707560	16730	16730	16730	16730	9
401	20241114	130900	90556990	16740	16740	16740	16740	0
402	20241114	130800	90556990	16740	16740	16740	16740	0
403	20241114	130700	90556990	16740	16740	16740	16740	0
404	20241114	130600	90556990	16740	16740	16740	16740	8
405	20241114	130500	90423070	16740	16740	16740	16740	0
406	20241114	130400	90423070	16740	16740	16740	16740	0
407	20241114	130300	90423070	16740	16750	16750	16740	7
408	20241114	130200	90305830	16760	16770	16770	16760	3
409	20241114	130100	90255540	16780	16780	16780	16780	0
410	20241114	130000	90255540	16780	16780	16780	16780	0
411	20241114	125900	90255540	16780	16780	16780	16780	0
412	20241114	125800	90255540	16780	16780	16780	16780	0
413	20241114	125700	90255540	16780	16780	16780	16780	0
414	20241114	125600	90255540	16780	16780	16780	16780	1
415	20241114	125500	90238760	16780	16780	16780	16780	0
416	20241114	125400	90238760	16780	16780	16780	16780	20
417	20241114	125300	89903160	16750	16770	16770	16750	21
418	20241114	125200	89551140	16780	16780	16780	16780	6
419	20241114	125100	89450460	16790	16790	16790	16790	0
420	20241114	125000	89450460	16790	16790	16790	16790	0
421	20241114	124900	89450460	16790	16790	16790	16790	0
422	20241114	124800	89450460	16790	16790	16790	16790	0
423	20241114	124700	89450460	16790	16790	16790	16790	0
424	20241114	124600	89450460	16790	16790	16790	16790	0
425	20241114	124500	89450460	16790	16790	16790	16790	0
426	20241114	124400	89450460	16790	16790	16790	16790	0
427	20241114	124300	89450460	16790	16790	16790	16790	0
428	20241114	124200	89450460	16790	16790	16790	16790	0
429	20241114	124100	89450460	16790	16790	16790	16790	0
430	20241114	124000	89450460	16790	16790	16790	16790	0
431	20241114	123900	89450460	16790	16790	16790	16790	0
432	20241114	123800	89450460	16790	16790	16790	16790	2
433	20241114	123700	89416880	16780	16780	16780	16780	0
434	20241114	123600	89416880	16780	16780	16780	16780	0
435	20241114	123500	89416880	16780	16780	16780	16780	2
436	20241114	123400	89383320	16800	16770	16800	16770	113
437	20241114	123300	87485090	16760	16710	16760	16710	6
438	20241114	123200	87384680	16800	16800	16800	16800	0
439	20241114	123100	87384680	16800	16800	16800	16800	0
440	20241114	123000	87384680	16800	16800	16800	16800	0
441	20241114	122900	87384680	16800	16800	16800	16800	0
442	20241114	122800	87384680	16800	16800	16800	16800	0
443	20241114	122700	87384680	16800	16800	16800	16800	0
444	20241114	122600	87384680	16800	16800	16800	16800	0
445	20241114	122500	87384680	16800	16800	16800	16800	0
446	20241114	122400	87384680	16800	16800	16800	16800	0
447	20241114	122300	87384680	16800	16800	16800	16800	0
448	20241114	122200	87384680	16800	16700	16800	16700	13
449	20241114	122100	87166830	16810	16810	16810	16810	0
450	20241114	122000	87166830	16810	16810	16810	16810	0
451	20241114	121900	87166830	16810	16810	16810	16810	0
452	20241114	121800	87166830	16810	16760	16810	16760	28
453	20241114	121700	86697450	16810	16810	16810	16810	0
454	20241114	121600	86697450	16810	16810	16810	16810	1
455	20241114	121500	86680640	16630	16810	16810	16630	470
456	20241114	121400	78852530	16750	16750	16750	16750	1
457	20241114	121300	78835780	16750	16750	16750	16750	0
458	20241114	121200	78835780	16750	16750	16750	16750	6
459	20241114	121100	78735280	16810	16770	16810	16670	228
460	20241114	121000	74918560	16770	16770	16770	16770	0
461	20241114	120900	74918560	16770	16770	16770	16770	0
462	20241114	120800	74918560	16770	16770	16770	16770	1
463	20241114	120700	74901790	16820	16770	16820	16770	7
464	20241114	120600	74784350	16820	16820	16820	16820	0
465	20241114	120500	74784350	16820	16820	16820	16820	0
466	20241114	120400	74784350	16820	16770	16820	16770	20
467	20241114	120300	74448660	16820	16820	16820	16820	0
468	20241114	120200	74448660	16820	16820	16820	16820	0
469	20241114	120100	74448660	16820	16820	16820	16820	0
470	20241114	120000	74448660	16820	16820	16820	16820	0
471	20241114	115900	74448660	16820	16820	16820	16820	1
472	20241114	115800	74431840	16780	16780	16780	16780	0
473	20241114	115700	74431840	16780	16780	16780	16780	0
474	20241114	115600	74431840	16780	16780	16780	16780	0
475	20241114	115500	74431840	16780	16780	16780	16780	0
476	20241114	115400	74431840	16780	16780	16780	16780	0
477	20241114	115300	74431840	16780	16780	16780	16780	2
478	20241114	115200	74398280	16830	16830	16830	16830	0
479	20241114	115100	74398280	16830	16660	16830	16650	60
480	20241114	115000	73397090	16830	16830	16830	16830	0
481	20241114	114900	73397090	16830	16650	16850	16650	253
482	20241114	114800	69177230	16650	16680	16680	16650	100
483	20241114	114700	67510820	16670	16670	16670	16670	11
484	20241114	114600	67327450	16700	16700	16700	16700	1
485	20241114	114500	67310750	16860	16800	16870	16660	366
486	20241114	114400	61181180	16800	16800	16800	16800	0
487	20241114	114300	61181180	16800	16820	16820	16800	182
488	20241114	114200	58122460	16830	16830	16830	16830	0
489	20241114	114100	58122460	16830	16830	16830	16830	0
490	20241114	114000	58122460	16830	16830	16830	16830	0
491	20241114	113900	58122460	16830	16850	16850	16830	5
492	20241114	113800	58038290	16850	16850	16850	16850	0
493	20241114	113700	58038290	16850	16860	16860	16850	25
494	20241114	113600	57617010	16860	16860	16860	16850	11
495	20241114	113500	57431590	16850	16910	16910	16850	11
496	20241114	113400	57245950	16950	16950	16950	16950	0
497	20241114	113300	57245950	16950	16950	16950	16950	103
498	20241114	113200	55500100	16960	16960	16960	16960	0
499	20241114	113100	55500100	16960	16960	16960	16960	0
500	20241114	113000	55500100	16960	16960	16960	16960	0
501	20241114	112900	55500100	16960	16960	16960	16960	20
502	20241114	112800	55160900	16960	16960	16960	16960	0
503	20241114	112700	55160900	16960	16960	16960	16960	0
504	20241114	112600	55160900	16960	16960	16960	16960	0
505	20241114	112500	55160900	16960	16960	16960	16960	0
506	20241114	112400	55160900	16960	16960	16960	16960	0
507	20241114	112300	55160900	16960	16960	16960	16960	0
508	20241114	112200	55160900	16960	16960	16960	16960	0
509	20241114	112100	55160900	16960	16960	16960	16960	0
510	20241114	112000	55160900	16960	16960	16960	16960	0
511	20241114	111900	55160900	16960	16960	16960	16960	3
512	20241114	111800	55110020	16940	16940	16940	16940	0
513	20241114	111700	55110020	16940	16940	16940	16940	10
514	20241114	111600	54940620	16960	16960	16960	16960	0
515	20241114	111500	54940620	16960	16960	16960	16960	0
516	20241114	111400	54940620	16960	16960	16960	16960	0
517	20241114	111300	54940620	16960	16960	16960	16960	3
518	20241114	111200	54889740	16960	16960	16960	16960	0
519	20241114	111100	54889740	16960	16960	16960	16960	0
520	20241114	111000	54889740	16960	16960	16960	16960	0
521	20241114	110900	54889740	16960	16960	16960	16960	1
522	20241114	110800	54872780	16900	16910	16910	16900	94
523	20241114	110700	53283740	17020	16970	17020	16970	68
524	20241114	110600	52127230	17020	17020	17020	17020	21
525	20241114	110500	51769810	17030	17030	17030	17030	0
526	20241114	110400	51769810	17030	17030	17030	17030	0
527	20241114	110300	51769810	17030	17030	17030	17030	0
528	20241114	110200	51769810	17030	16980	17030	16980	9
529	20241114	110100	51616890	16910	17030	17030	16910	8
530	20241114	110000	51480770	17170	17170	17170	17170	0
531	20241114	105900	51480770	17170	17170	17170	17170	0
532	20241114	105800	51480770	17170	17170	17170	17170	0
533	20241114	105700	51480770	17170	17170	17170	17170	0
534	20241114	105600	51480770	17170	17000	17170	16900	74
535	20241114	105500	50226280	17000	17000	17000	17000	0
536	20241114	105400	50226280	17000	17000	17000	17000	0
537	20241114	105300	50226280	17000	17000	17000	17000	0
538	20241114	105200	50226280	17000	17000	17000	17000	16
539	20241114	105100	49954280	17090	17090	17090	17090	0
540	20241114	105000	49954280	17090	17090	17090	17090	0
541	20241114	104900	49954280	17090	17090	17090	17090	0
542	20241114	104800	49954280	17090	17140	17140	17090	2
543	20241114	104700	49920050	16930	16900	16930	16900	160
544	20241114	104600	47214580	16890	16890	16890	16890	0
545	20241114	104500	47214580	16890	16890	16890	16890	0
546	20241114	104400	47214580	16890	16900	16900	16890	8
547	20241114	104300	47079440	16900	16900	16900	16900	5
548	20241114	104200	46994940	16900	16900	16900	16900	0
549	20241114	104100	46994940	16900	16900	16900	16900	0
550	20241114	104000	46994940	16900	16900	16900	16900	0
551	20241114	103900	46994940	16900	16990	16990	16900	195
552	20241114	103800	43698710	17000	17000	17000	17000	0
553	20241114	103700	43698710	17000	17010	17010	17000	2
554	20241114	103600	43664700	17020	17030	17030	17020	7
555	20241114	103500	43545530	17060	17060	17060	17060	1
556	20241114	103400	43528470	17120	17120	17120	17120	42
557	20241114	103300	42809430	17200	17200	17200	17200	0
558	20241114	103200	42809430	17200	17200	17200	17200	0
559	20241114	103100	42809430	17200	17200	17200	17200	0
560	20241114	103000	42809430	17200	17200	17200	17200	0
561	20241114	102900	42809430	17200	17200	17200	17200	0
562	20241114	102800	42809430	17200	17200	17200	17200	0
563	20241114	102700	42809430	17200	17200	17200	17200	0
564	20241114	102600	42809430	17200	17200	17200	17200	0
565	20241114	102500	42809430	17200	17200	17200	17200	0
566	20241114	102400	42809430	17200	17140	17200	17140	99
567	20241114	102300	41108470	17160	17030	17160	16990	68
568	20241114	102200	39950750	17020	17060	17060	17020	11
569	20241114	102100	39763130	17190	17310	17310	17190	9
570	20241114	102000	39608170	17280	17280	17280	17280	2
571	20241114	101900	39573610	17280	17290	17300	17280	60
572	20241114	101800	38535990	17390	17390	17390	17390	1
573	20241114	101700	38518600	17350	17350	17350	17350	0
574	20241114	101600	38518600	17350	17330	17350	17260	274
575	20241114	101500	33785100	17020	17010	17020	17010	2
576	20241114	101400	33751070	17480	16920	17520	16890	543
577	20241114	101300	24396880	16920	16920	16920	16920	1
578	20241114	101200	24379960	16950	16940	16950	16940	13
579	20241114	101100	24159700	16770	16770	16770	16770	97
580	20241114	101000	22533010	16770	16770	16770	16770	2
581	20241114	100900	22499470	16770	16650	16770	16650	366
582	20241114	100800	16402560	16650	16650	16650	16650	1
583	20241114	100700	16385910	16660	16660	16660	16660	1
584	20241114	100600	16369250	16570	16650	16650	16570	27
585	20241114	100500	15920100	16660	16660	16660	16660	127
586	20241114	100400	13804280	16660	16680	16680	16660	318
587	20241114	100300	8505080	16670	16730	16750	16670	61
588	20241114	100200	7487870	16750	16750	16750	16750	3
589	20241114	100100	7437620	16750	16780	16780	16680	398
590	20241114	100000	771420	16770	16770	16770	16770	46