KissMeData/191420/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201900	96610410	15100	15100	15100	15100	108
3	20241114	201800	96610410	15100	15100	15100	15100	0
4	20241114	201700	96610410	15100	15100	15100	15100	0
5	20241114	201600	96610410	15100	15100	15100	15100	0
6	20241114	201500	96610410	15100	15100	15100	15100	0
7	20241114	201400	96610410	15100	15100	15100	15100	0
8	20241114	201300	96610410	15100	15100	15100	15100	0
9	20241114	201200	96610410	15100	15100	15100	15100	0
10	20241114	201100	96610410	15100	15100	15100	15100	0
11	20241114	201000	96610410	15100	15100	15100	15100	0
12	20241114	200900	96610410	15100	15100	15100	15100	0
13	20241114	200800	96610410	15100	15100	15100	15100	0
14	20241114	200700	96610410	15100	15100	15100	15100	0
15	20241114	200600	96610410	15100	15100	15100	15100	0
16	20241114	200500	96610410	15100	15100	15100	15100	0
17	20241114	200400	96610410	15100	15100	15100	15100	0
18	20241114	200300	96610410	15100	15100	15100	15100	0
19	20241114	200200	96610410	15100	15100	15100	15100	0
20	20241114	200100	96610410	15100	15100	15100	15100	0
21	20241114	200000	96610410	15100	15100	15100	15100	0
22	20241114	195900	96610410	15100	15100	15100	15100	0
23	20241114	195800	96610410	15100	15100	15100	15100	0
24	20241114	195700	96610410	15100	15100	15100	15100	0
25	20241114	195600	96610410	15100	15100	15100	15100	0
26	20241114	195500	96610410	15100	15100	15100	15100	0
27	20241114	195400	96610410	15100	15100	15100	15100	0
28	20241114	195300	96610410	15100	15100	15100	15100	0
29	20241114	195200	96610410	15100	15100	15100	15100	0
30	20241114	195100	96610410	15100	15100	15100	15100	0
31	20241114	195000	96610410	15100	15100	15100	15100	0
32	20241114	194900	96610410	15100	15100	15100	15100	108
33	20241114	194800	96610410	15100	15100	15100	15100	0
34	20241114	194700	96610410	15100	15100	15100	15100	0
35	20241114	194600	96610410	15100	15100	15100	15100	0
36	20241114	194500	96610410	15100	15100	15100	15100	0
37	20241114	194400	96610410	15100	15100	15100	15100	0
38	20241114	194300	96610410	15100	15100	15100	15100	0
39	20241114	194200	96610410	15100	15100	15100	15100	0
40	20241114	194100	96610410	15100	15100	15100	15100	0
41	20241114	194000	96610410	15100	15100	15100	15100	0
42	20241114	193900	96610410	15100	15100	15100	15100	0
43	20241114	193800	96610410	15100	15100	15100	15100	0
44	20241114	193700	96610410	15100	15100	15100	15100	0
45	20241114	193600	96610410	15100	15100	15100	15100	0
46	20241114	193500	96610410	15100	15100	15100	15100	0
47	20241114	193400	96610410	15100	15100	15100	15100	0
48	20241114	193300	96610410	15100	15100	15100	15100	0
49	20241114	193200	96610410	15100	15100	15100	15100	0
50	20241114	193100	96610410	15100	15100	15100	15100	0
51	20241114	193000	96610410	15100	15100	15100	15100	0
52	20241114	192900	96610410	15100	15100	15100	15100	0
53	20241114	192800	96610410	15100	15100	15100	15100	0
54	20241114	192700	96610410	15100	15100	15100	15100	0
55	20241114	192600	96610410	15100	15100	15100	15100	0
56	20241114	192500	96610410	15100	15100	15100	15100	0
57	20241114	192400	96610410	15100	15100	15100	15100	0
58	20241114	192300	96610410	15100	15100	15100	15100	0
59	20241114	192200	96610410	15100	15100	15100	15100	0
60	20241114	192100	96610410	15100	15100	15100	15100	0
61	20241114	192000	96610410	15100	15100	15100	15100	0
62	20241114	191900	96610410	15100	15100	15100	15100	108
63	20241114	191800	96610410	15100	15100	15100	15100	0
64	20241114	191700	96610410	15100	15100	15100	15100	0
65	20241114	191600	96610410	15100	15100	15100	15100	0
66	20241114	191500	96610410	15100	15100	15100	15100	0
67	20241114	191400	96610410	15100	15100	15100	15100	0
68	20241114	191300	96610410	15100	15100	15100	15100	0
69	20241114	191200	96610410	15100	15100	15100	15100	0
70	20241114	191100	96610410	15100	15100	15100	15100	0
71	20241114	191000	96610410	15100	15100	15100	15100	0
72	20241114	190900	96610410	15100	15100	15100	15100	0
73	20241114	190800	96610410	15100	15100	15100	15100	0
74	20241114	190700	96610410	15100	15100	15100	15100	0
75	20241114	190600	96610410	15100	15100	15100	15100	0
76	20241114	190500	96610410	15100	15100	15100	15100	0
77	20241114	190400	96610410	15100	15100	15100	15100	0
78	20241114	190300	96610410	15100	15100	15100	15100	0
79	20241114	190200	96610410	15100	15100	15100	15100	0
80	20241114	190100	96610410	15100	15100	15100	15100	0
81	20241114	190000	96610410	15100	15100	15100	15100	0
82	20241114	185900	96610410	15100	15100	15100	15100	0
83	20241114	185800	96610410	15100	15100	15100	15100	0
84	20241114	185700	96610410	15100	15100	15100	15100	0
85	20241114	185600	96610410	15100	15100	15100	15100	0
86	20241114	185500	96610410	15100	15100	15100	15100	0
87	20241114	185400	96610410	15100	15100	15100	15100	0
88	20241114	185300	96610410	15100	15100	15100	15100	0
89	20241114	185200	96610410	15100	15100	15100	15100	0
90	20241114	185100	96610410	15100	15100	15100	15100	0
91	20241114	185000	96610410	15100	15100	15100	15100	0
92	20241114	184900	96610410	15100	15100	15100	15100	108
93	20241114	184800	96610410	15100	15100	15100	15100	0
94	20241114	184700	96610410	15100	15100	15100	15100	0
95	20241114	184600	96610410	15100	15100	15100	15100	0
96	20241114	184500	96610410	15100	15100	15100	15100	0
97	20241114	184400	96610410	15100	15100	15100	15100	0
98	20241114	184300	96610410	15100	15100	15100	15100	0
99	20241114	184200	96610410	15100	15100	15100	15100	0
100	20241114	184100	96610410	15100	15100	15100	15100	0
101	20241114	184000	96610410	15100	15100	15100	15100	0
102	20241114	183900	96610410	15100	15100	15100	15100	0
103	20241114	183800	96610410	15100	15100	15100	15100	0
104	20241114	183700	96610410	15100	15100	15100	15100	0
105	20241114	183600	96610410	15100	15100	15100	15100	0
106	20241114	183500	96610410	15100	15100	15100	15100	0
107	20241114	183400	96610410	15100	15100	15100	15100	0
108	20241114	183300	96610410	15100	15100	15100	15100	0
109	20241114	183200	96610410	15100	15100	15100	15100	0
110	20241114	183100	96610410	15100	15100	15100	15100	0
111	20241114	183000	96610410	15100	15100	15100	15100	0
112	20241114	182900	96610410	15100	15100	15100	15100	0
113	20241114	182800	96610410	15100	15100	15100	15100	0
114	20241114	182700	96610410	15100	15100	15100	15100	0
115	20241114	182600	96610410	15100	15100	15100	15100	0
116	20241114	182500	96610410	15100	15100	15100	15100	0
117	20241114	182400	96610410	15100	15100	15100	15100	0
118	20241114	182300	96610410	15100	15100	15100	15100	0
119	20241114	182200	96610410	15100	15100	15100	15100	0
120	20241114	182100	96610410	15100	15100	15100	15100	0
121	20241114	182000	96610410	15100	15100	15100	15100	0
122	20241114	181900	96610410	15100	15100	15100	15100	108
123	20241114	181800	96610410	15100	15100	15100	15100	0
124	20241114	181700	96610410	15100	15100	15100	15100	0
125	20241114	181600	96610410	15100	15100	15100	15100	0
126	20241114	181500	96610410	15100	15100	15100	15100	0
127	20241114	181400	96610410	15100	15100	15100	15100	0
128	20241114	181300	96610410	15100	15100	15100	15100	0
129	20241114	181200	96610410	15100	15100	15100	15100	0
130	20241114	181100	96610410	15100	15100	15100	15100	0
131	20241114	181000	96610410	15100	15100	15100	15100	0
132	20241114	180900	96610410	15100	15100	15100	15100	0
133	20241114	180800	96610410	15100	15100	15100	15100	0
134	20241114	180700	96610410	15100	15100	15100	15100	0
135	20241114	180600	96610410	15100	15100	15100	15100	0
136	20241114	180500	96610410	15100	15100	15100	15100	0
137	20241114	180400	96610410	15100	15100	15100	15100	0
138	20241114	180300	96610410	15100	15100	15100	15100	0
139	20241114	180200	96610410	15100	15100	15100	15100	0
140	20241114	180100	96610410	15100	15100	15100	15100	0
141	20241114	180000	96610410	15100	15100	15100	15100	0
142	20241114	175900	96610410	15100	15100	15100	15100	0
143	20241114	175800	96610410	15100	15100	15100	15100	0
144	20241114	175700	96610410	15100	15100	15100	15100	0
145	20241114	175600	96610410	15100	15100	15100	15100	0
146	20241114	175500	96610410	15100	15100	15100	15100	0
147	20241114	175400	96610410	15100	15100	15100	15100	0
148	20241114	175300	96610410	15100	15100	15100	15100	0
149	20241114	175200	96610410	15100	15100	15100	15100	0
150	20241114	175100	96610410	15100	15100	15100	15100	0
151	20241114	175000	96610410	15100	15100	15100	15100	0
152	20241114	174900	96610410	15100	15100	15100	15100	108
153	20241114	174800	96610410	15100	15100	15100	15100	0
154	20241114	174700	96610410	15100	15100	15100	15100	0
155	20241114	174600	96610410	15100	15100	15100	15100	0
156	20241114	174500	96610410	15100	15100	15100	15100	0
157	20241114	174400	96610410	15100	15100	15100	15100	0
158	20241114	174300	96610410	15100	15100	15100	15100	0
159	20241114	174200	96610410	15100	15100	15100	15100	0
160	20241114	174100	96610410	15100	15100	15100	15100	0
161	20241114	174000	96610410	15100	15100	15100	15100	0
162	20241114	173900	96610410	15100	15100	15100	15100	0
163	20241114	173800	96610410	15100	15100	15100	15100	0
164	20241114	173700	96610410	15100	15100	15100	15100	0
165	20241114	173600	96610410	15100	15100	15100	15100	0
166	20241114	173500	96610410	15100	15100	15100	15100	0
167	20241114	173400	96610410	15100	15100	15100	15100	0
168	20241114	173300	96610410	15100	15100	15100	15100	0
169	20241114	173200	96610410	15100	15100	15100	15100	0
170	20241114	173100	96610410	15100	15100	15100	15100	0
171	20241114	173000	96610410	15100	15100	15100	15100	0
172	20241114	172900	96610410	15100	15100	15100	15100	0
173	20241114	172800	96610410	15100	15100	15100	15100	0
174	20241114	172700	96610410	15100	15100	15100	15100	0
175	20241114	172600	96610410	15100	15100	15100	15100	0
176	20241114	172500	96610410	15100	15100	15100	15100	0
177	20241114	172400	96610410	15100	15100	15100	15100	0
178	20241114	172300	96610410	15100	15100	15100	15100	0
179	20241114	172200	96610410	15100	15100	15100	15100	0
180	20241114	172100	96610410	15100	15100	15100	15100	0
181	20241114	172000	96610410	15100	15100	15100	15100	0
182	20241114	171900	96610410	15100	15100	15100	15100	108
183	20241114	171800	96610410	15100	15100	15100	15100	0
184	20241114	171700	96610410	15100	15100	15100	15100	0
185	20241114	171600	96610410	15100	15100	15100	15100	0
186	20241114	171500	96610410	15100	15100	15100	15100	0
187	20241114	171400	96610410	15100	15100	15100	15100	0
188	20241114	171300	96610410	15100	15100	15100	15100	0
189	20241114	171200	96610410	15100	15100	15100	15100	0
190	20241114	171100	96610410	15100	15100	15100	15100	0
191	20241114	171000	96610410	15100	15100	15100	15100	0
192	20241114	170900	96610410	15100	15100	15100	15100	0
193	20241114	170800	96610410	15100	15100	15100	15100	0
194	20241114	170700	96610410	15100	15100	15100	15100	0
195	20241114	170600	96610410	15100	15100	15100	15100	0
196	20241114	170500	96610410	15100	15100	15100	15100	0
197	20241114	170400	96610410	15100	15100	15100	15100	0
198	20241114	170300	96610410	15100	15100	15100	15100	0
199	20241114	170200	96610410	15100	15100	15100	15100	0
200	20241114	170100	96610410	15100	15100	15100	15100	0
201	20241114	170000	96610410	15100	15100	15100	15100	0
202	20241114	165900	96610410	15100	15100	15100	15100	0
203	20241114	165800	96610410	15100	15100	15100	15100	0
204	20241114	165700	96610410	15100	15100	15100	15100	0
205	20241114	165600	96610410	15100	15100	15100	15100	0
206	20241114	165500	96610410	15100	15100	15100	15100	0
207	20241114	165400	96610410	15100	15100	15100	15100	0
208	20241114	165300	96610410	15100	15100	15100	15100	0
209	20241114	165200	96610410	15100	15100	15100	15100	0
210	20241114	165100	96610410	15100	15100	15100	15100	0
211	20241114	165000	96610410	15100	15100	15100	15100	0
212	20241114	164900	96610410	15100	15100	15100	15100	108
213	20241114	164800	96610410	15100	15100	15100	15100	0
214	20241114	164700	96610410	15100	15100	15100	15100	0
215	20241114	164600	96610410	15100	15100	15100	15100	0
216	20241114	164500	96610410	15100	15100	15100	15100	0
217	20241114	164400	96610410	15100	15100	15100	15100	0
218	20241114	164300	96610410	15100	15100	15100	15100	0
219	20241114	164200	96610410	15100	15100	15100	15100	0
220	20241114	164100	96610410	15100	15100	15100	15100	0
221	20241114	164000	96610410	15100	15100	15100	15100	0
222	20241114	163900	96610410	15100	15100	15100	15100	0
223	20241114	163800	96610410	15100	15100	15100	15100	0
224	20241114	163700	96610410	15100	15100	15100	15100	0
225	20241114	163600	96610410	15100	15100	15100	15100	0
226	20241114	163500	96610410	15100	15100	15100	15100	0
227	20241114	163400	96610410	15100	15100	15100	15100	0
228	20241114	163300	96610410	15100	15100	15100	15100	0
229	20241114	163200	96610410	15100	15100	15100	15100	0
230	20241114	163100	96610410	15100	15100	15100	15100	0
231	20241114	163000	96610410	15100	15100	15100	15100	108
232	20241114	162900	94979610	15090	15090	15090	15090	0
233	20241114	162800	94979610	15090	15090	15090	15090	0
234	20241114	162700	94979610	15090	15090	15090	15090	0
235	20241114	162600	94979610	15090	15090	15090	15090	0
236	20241114	162500	94979610	15090	15090	15090	15090	0
237	20241114	162400	94979610	15090	15090	15090	15090	0
238	20241114	162300	94979610	15090	15090	15090	15090	0
239	20241114	162200	94979610	15090	15090	15090	15090	0
240	20241114	162100	94979610	15090	15090	15090	15090	0
241	20241114	162000	94979610	15090	15090	15090	15090	0
242	20241114	161900	94979610	15090	15040	15090	15040	16
243	20241114	161800	94738920	15040	15080	15080	15040	5
244	20241114	161700	94663620	15090	15090	15090	15090	0
245	20241114	161600	94663620	15090	15090	15090	15090	0
246	20241114	161500	94663620	15090	15090	15090	15090	0
247	20241114	161400	94663620	15090	15090	15090	15090	0
248	20241114	161300	94663620	15090	15090	15090	15090	0
249	20241114	161200	94663620	15090	15090	15090	15090	0
250	20241114	161100	94663620	15090	15090	15090	15090	0
251	20241114	161000	94663620	15090	15090	15090	15090	0
252	20241114	160900	94663620	15090	15090	15090	15090	0
253	20241114	160800	94663620	15090	15090	15090	15090	0
254	20241114	160700	94663620	15090	15090	15090	15090	0
255	20241114	160600	94663620	15090	15090	15090	15090	1
256	20241114	160500	94648530	15090	15090	15090	15090	0
257	20241114	160400	94648530	15090	15090	15090	15090	0
258	20241114	160300	94648530	15090	15090	15090	15090	1
259	20241114	160200	94633440	15000	15020	15020	15000	48
260	20241114	160100	93913230	15090	15090	15090	15090	0
261	20241114	160000	93913230	15090	15090	15090	15090	0
262	20241114	155900	93913230	15090	15090	15090	15090	0
263	20241114	155800	93913230	15090	15090	15090	15090	0
264	20241114	155700	93913230	15090	15090	15090	15090	0
265	20241114	155600	93913230	15090	15090	15090	15090	0
266	20241114	155500	93913230	15090	15090	15090	15090	0
267	20241114	155400	93913230	15090	15090	15090	15090	0
268	20241114	155300	93913230	15090	15090	15090	15090	0
269	20241114	155200	93913230	15090	15090	15090	15090	4
270	20241114	155100	93852870	15100	15060	15100	15060	76
271	20241114	155000	92708270	15000	15000	15000	15000	0
272	20241114	154900	92708270	15000	15030	15030	15000	308
273	20241114	154800	88083030	15060	15060	15060	15060	0
274	20241114	154700	88083030	15060	15060	15060	15060	0
275	20241114	154600	88083030	15060	15060	15060	15060	0
276	20241114	154500	88083030	15060	15060	15060	15060	0
277	20241114	154400	88083030	15060	15060	15060	15060	0
278	20241114	154300	88083030	15060	15060	15060	15060	0
279	20241114	154200	88083030	15060	15060	15060	15060	0
280	20241114	154100	88083030	15060	15060	15060	15060	0
281	20241114	154000	88083030	15060	15060	15060	15060	50
282	20241114	153900	87330030	15000	15000	15000	15000	0
283	20241114	153800	87330030	15000	15040	15040	15000	314
284	20241114	153700	82619790	15060	15060	15060	15060	0
285	20241114	153600	82619790	15060	15060	15060	15060	0
286	20241114	153500	82619790	15060	15060	15060	15060	0
287	20241114	153400	82619790	15060	15060	15060	15060	0
288	20241114	153300	82619790	15060	15060	15060	15060	0
289	20241114	153200	82619790	15060	15060	15060	15060	0
290	20241114	153100	82619790	15060	15060	15060	15060	1
291	20241114	153000	82604730	15090	15080	15090	15080	50
292	20241114	152900	81850700	15090	15080	15090	15080	11
293	20241114	152800	81684810	15090	15090	15090	15090	0
294	20241114	152700	81684810	15090	15090	15090	15090	0
295	20241114	152600	81684810	15090	15090	15090	15090	0
296	20241114	152500	81684810	15090	15090	15090	15090	0
297	20241114	152400	81684810	15090	15090	15090	15090	0
298	20241114	152300	81684810	15090	15090	15090	15090	0
299	20241114	152200	81684810	15090	15090	15090	15090	0
300	20241114	152100	81684810	15090	15090	15090	15090	0
301	20241114	152000	81684810	15090	15090	15090	15090	0
302	20241114	151900	81684810	15090	15080	15090	15080	17
303	20241114	151800	81428300	15090	15090	15090	15090	0
304	20241114	151700	81428300	15090	15090	15090	15090	0
305	20241114	151600	81428300	15090	15090	15090	15090	0
306	20241114	151500	81428300	15090	15090	15090	15090	0
307	20241114	151400	81428300	15090	15090	15090	15090	0
308	20241114	151300	81428300	15090	15090	15090	15090	0
309	20241114	151200	81428300	15090	15090	15090	15090	0
310	20241114	151100	81428300	15090	15090	15090	15090	1
311	20241114	151000	81413210	15080	15070	15080	15060	131
312	20241114	150900	79437800	15090	15090	15090	15090	0
313	20241114	150800	79437800	15090	15080	15090	15080	81
314	20241114	150700	78216310	15090	15090	15090	15090	0
315	20241114	150600	78216310	15090	15090	15090	15090	0
316	20241114	150500	78216310	15090	15090	15090	15090	0
317	20241114	150400	78216310	15090	15090	15090	15090	0
318	20241114	150300	78216310	15090	15090	15090	15090	0
319	20241114	150200	78216310	15090	15090	15090	15090	0
320	20241114	150100	78216310	15090	15090	15090	15090	0
321	20241114	150000	78216310	15090	15090	15090	15090	2
322	20241114	145900	78186130	15100	15100	15100	15100	40
323	20241114	145800	77582130	15100	15100	15100	15100	0
324	20241114	145700	77582130	15100	15100	15100	15100	1
325	20241114	145600	77567030	15110	15120	15120	15110	4
326	20241114	145500	77506560	15110	15110	15110	15110	0
327	20241114	145400	77506560	15110	15110	15110	15110	50
328	20241114	145300	76751060	15110	15110	15110	15110	1
329	20241114	145200	76735950	15100	15110	15110	15100	2
330	20241114	145100	76705740	15050	15050	15050	15050	38
331	20241114	145000	76133840	15110	15110	15110	15110	6
332	20241114	144900	76043180	15050	15050	15050	15050	12
333	20241114	144800	75862580	15110	15110	15110	15110	0
334	20241114	144700	75862580	15110	15110	15110	15110	0
335	20241114	144600	75862580	15110	15110	15110	15110	0
336	20241114	144500	75862580	15110	15110	15110	15110	0
337	20241114	144400	75862580	15110	15110	15110	15110	0
338	20241114	144300	75862580	15110	15110	15110	15110	0
339	20241114	144200	75862580	15110	15110	15110	15110	0
340	20241114	144100	75862580	15110	15110	15110	15110	0
341	20241114	144000	75862580	15110	15050	15110	15040	48
342	20241114	143900	75140580	15050	15050	15050	15050	0
343	20241114	143800	75140580	15050	15060	15060	15050	60
344	20241114	143700	74237070	15090	15090	15090	15090	87
345	20241114	143600	72924240	15090	15090	15090	15090	0
346	20241114	143500	72924240	15090	15090	15090	15090	1
347	20241114	143400	72909150	15090	15090	15090	15090	0
348	20241114	143300	72909150	15090	15090	15090	15090	1
349	20241114	143200	72894060	15060	15060	15060	15060	9
350	20241114	143100	72758520	15100	15100	15100	15100	0
351	20241114	143000	72758520	15100	15100	15100	15100	1
352	20241114	142900	72743420	15100	15100	15100	15100	1
353	20241114	142800	72728320	15160	15160	15160	15160	0
354	20241114	142700	72728320	15160	15160	15160	15160	5
355	20241114	142600	72652520	15160	15160	15160	15160	1
356	20241114	142500	72637360	15140	15130	15140	15130	335
357	20241114	142400	67567900	15130	15060	15130	15040	111
358	20241114	142300	65896270	15130	15130	15130	15130	0
359	20241114	142200	65896270	15130	15130	15130	15130	0
360	20241114	142100	65896270	15130	15130	15130	15130	0
361	20241114	142000	65896270	15130	15130	15130	15130	0
362	20241114	141900	65896270	15130	15130	15130	15130	0
363	20241114	141800	65896270	15130	15130	15130	15130	0
364	20241114	141700	65896270	15130	15130	15130	15130	0
365	20241114	141600	65896270	15130	15130	15130	15130	1
366	20241114	141500	65881140	15130	15130	15130	15130	0
367	20241114	141400	65881140	15130	15130	15130	15130	0
368	20241114	141300	65881140	15130	15130	15130	15130	2
369	20241114	141200	65850880	15060	15060	15060	15060	0
370	20241114	141100	65850880	15060	15080	15080	15060	538
371	20241114	141000	57742920	15090	15090	15090	15090	0
372	20241114	140900	57742920	15090	15090	15090	15090	0
373	20241114	140800	57742920	15090	15090	15090	15090	0
374	20241114	140700	57742920	15090	15090	15090	15090	90
375	20241114	140600	56384820	15090	15090	15090	15090	0
376	20241114	140500	56384820	15090	15090	15090	15090	0
377	20241114	140400	56384820	15090	15090	15090	15090	50
378	20241114	140300	55630320	15090	15090	15090	15090	0
379	20241114	140200	55630320	15090	15090	15090	15090	0
380	20241114	140100	55630320	15090	15180	15180	15090	43
381	20241114	140000	54981360	15100	15100	15100	15100	0
382	20241114	135900	54981360	15100	15100	15100	15100	0
383	20241114	135800	54981360	15100	15100	15100	15100	0
384	20241114	135700	54981360	15100	15100	15100	15100	0
385	20241114	135600	54981360	15100	15100	15100	15100	20
386	20241114	135500	54679360	15180	15180	15180	15180	0
387	20241114	135400	54679360	15180	15180	15180	15180	0
388	20241114	135300	54679360	15180	15180	15180	15180	0
389	20241114	135200	54679360	15180	15180	15180	15180	0
390	20241114	135100	54679360	15180	15180	15180	15180	10
391	20241114	135000	54527560	15190	15190	15190	15190	0
392	20241114	134900	54527560	15190	15190	15190	15190	0
393	20241114	134800	54527560	15190	15190	15190	15190	0
394	20241114	134700	54527560	15190	15190	15190	15190	0
395	20241114	134600	54527560	15190	15190	15190	15190	0
396	20241114	134500	54527560	15190	15190	15190	15190	0
397	20241114	134400	54527560	15190	15190	15190	15190	0
398	20241114	134300	54527560	15190	15190	15190	15190	0
399	20241114	134200	54527560	15190	15190	15190	15190	0
400	20241114	134100	54527560	15190	15190	15190	15190	0
401	20241114	134000	54527560	15190	15190	15190	15190	0
402	20241114	133900	54527560	15190	15190	15190	15190	0
403	20241114	133800	54527560	15190	15190	15190	15190	0
404	20241114	133700	54527560	15190	15190	15190	15190	0
405	20241114	133600	54527560	15190	15190	15190	15190	0
406	20241114	133500	54527560	15190	15180	15190	15180	89
407	20241114	133400	53176530	15180	15180	15180	15180	0
408	20241114	133300	53176530	15180	15180	15180	15180	0
409	20241114	133200	53176530	15180	15180	15180	15180	0
410	20241114	133100	53176530	15180	15180	15180	15180	0
411	20241114	133000	53176530	15180	15180	15180	15180	0
412	20241114	132900	53176530	15180	15180	15180	15180	0
413	20241114	132800	53176530	15180	15180	15180	15180	0
414	20241114	132700	53176530	15180	15180	15180	15180	0
415	20241114	132600	53176530	15180	15180	15180	15180	0
416	20241114	132500	53176530	15180	15180	15180	15180	0
417	20241114	132400	53176530	15180	15180	15180	15180	0
418	20241114	132300	53176530	15180	15180	15180	15180	0
419	20241114	132200	53176530	15180	15180	15180	15180	0
420	20241114	132100	53176530	15180	15180	15180	15180	0
421	20241114	132000	53176530	15180	15180	15180	15180	0
422	20241114	131900	53176530	15180	15180	15180	15180	0
423	20241114	131800	53176530	15180	15090	15180	15070	6
424	20241114	131700	53085960	15090	15110	15110	15090	693
425	20241114	131600	42621690	15200	15200	15200	15200	0
426	20241114	131500	42621690	15200	15200	15200	15200	0
427	20241114	131400	42621690	15200	15200	15200	15200	0
428	20241114	131300	42621690	15200	15200	15200	15200	1
429	20241114	131200	42606490	15110	15110	15110	15110	0
430	20241114	131100	42606490	15110	15150	15150	15110	250
431	20241114	131000	38825340	15200	15200	15200	15200	0
432	20241114	130900	38825340	15200	15200	15200	15200	0
433	20241114	130800	38825340	15200	15200	15200	15200	0
434	20241114	130700	38825340	15200	15200	15200	15200	0
435	20241114	130600	38825340	15200	15200	15200	15200	0
436	20241114	130500	38825340	15200	15200	15200	15200	0
437	20241114	130400	38825340	15200	15200	15200	15200	0
438	20241114	130300	38825340	15200	15200	15200	15200	0
439	20241114	130200	38825340	15200	15200	15200	15200	1
440	20241114	130100	38810140	15200	15200	15200	15200	0
441	20241114	130000	38810140	15200	15200	15200	15200	0
442	20241114	125900	38810140	15200	15200	15200	15200	0
443	20241114	125800	38810140	15200	15200	15200	15200	0
444	20241114	125700	38810140	15200	15200	15200	15200	0
445	20241114	125600	38810140	15200	15200	15200	15200	0
446	20241114	125500	38810140	15200	15200	15200	15200	0
447	20241114	125400	38810140	15200	15200	15200	15200	0
448	20241114	125300	38810140	15200	15200	15200	15200	0
449	20241114	125200	38810140	15200	15200	15200	15200	0
450	20241114	125100	38810140	15200	15200	15200	15200	0
451	20241114	125000	38810140	15200	15200	15200	15200	0
452	20241114	124900	38810140	15200	15200	15200	15200	0
453	20241114	124800	38810140	15200	15200	15200	15200	0
454	20241114	124700	38810140	15200	15200	15200	15200	0
455	20241114	124600	38810140	15200	15200	15200	15200	0
456	20241114	124500	38810140	15200	15200	15200	15200	4
457	20241114	124400	38749340	15270	15270	15270	15270	0
458	20241114	124300	38749340	15270	15270	15270	15270	0
459	20241114	124200	38749340	15270	15270	15270	15270	0
460	20241114	124100	38749340	15270	15270	15270	15270	0
461	20241114	124000	38749340	15270	15270	15270	15270	0
462	20241114	123900	38749340	15270	15270	15270	15270	0
463	20241114	123800	38749340	15270	15270	15270	15270	0
464	20241114	123700	38749340	15270	15270	15270	15270	0
465	20241114	123600	38749340	15270	15270	15270	15270	0
466	20241114	123500	38749340	15270	15270	15270	15270	0
467	20241114	123400	38749340	15270	15270	15270	15270	0
468	20241114	123300	38749340	15270	15270	15270	15270	0
469	20241114	123200	38749340	15270	15270	15270	15270	0
470	20241114	123100	38749340	15270	15270	15270	15270	0
471	20241114	123000	38749340	15270	15270	15270	15270	0
472	20241114	122900	38749340	15270	15270	15270	15270	0
473	20241114	122800	38749340	15270	15270	15270	15270	0
474	20241114	122700	38749340	15270	15270	15270	15270	5
475	20241114	122600	38672990	15270	15270	15270	15270	1
476	20241114	122500	38657720	15200	15200	15200	15200	0
477	20241114	122400	38657720	15200	15200	15200	15200	0
478	20241114	122300	38657720	15200	15200	15200	15200	1
479	20241114	122200	38642520	15200	15200	15200	15200	0
480	20241114	122100	38642520	15200	15200	15200	15200	0
481	20241114	122000	38642520	15200	15200	15200	15200	0
482	20241114	121900	38642520	15200	15200	15200	15200	0
483	20241114	121800	38642520	15200	15200	15200	15200	0
484	20241114	121700	38642520	15200	15200	15200	15200	0
485	20241114	121600	38642520	15200	15200	15200	15200	0
486	20241114	121500	38642520	15200	15200	15200	15200	0
487	20241114	121400	38642520	15200	15200	15200	15200	0
488	20241114	121300	38642520	15200	15200	15200	15200	0
489	20241114	121200	38642520	15200	15200	15200	15200	0
490	20241114	121100	38642520	15200	15200	15200	15200	0
491	20241114	121000	38642520	15200	15200	15200	15200	0
492	20241114	120900	38642520	15200	15200	15200	15200	0
493	20241114	120800	38642520	15200	15200	15200	15200	0
494	20241114	120700	38642520	15200	15200	15200	15200	0
495	20241114	120600	38642520	15200	15200	15200	15200	0
496	20241114	120500	38642520	15200	15200	15200	15200	0
497	20241114	120400	38642520	15200	15200	15200	15200	0
498	20241114	120300	38642520	15200	15200	15200	15200	0
499	20241114	120200	38642520	15200	15200	15200	15200	0
500	20241114	120100	38642520	15200	15200	15200	15200	0
501	20241114	120000	38642520	15200	15200	15200	15200	0
502	20241114	115900	38642520	15200	15200	15200	15200	0
503	20241114	115800	38642520	15200	15200	15200	15200	0
504	20241114	115700	38642520	15200	15200	15200	15200	0
505	20241114	115600	38642520	15200	15200	15200	15200	0
506	20241114	115500	38642520	15200	15200	15200	15200	0
507	20241114	115400	38642520	15200	15200	15200	15200	19
508	20241114	115300	38353720	15270	15270	15270	15270	0
509	20241114	115200	38353720	15270	15270	15270	15270	0
510	20241114	115100	38353720	15270	15270	15270	15270	0
511	20241114	115000	38353720	15270	15270	15270	15270	0
512	20241114	114900	38353720	15270	15270	15270	15270	10
513	20241114	114800	38201020	15200	15200	15200	15200	0
514	20241114	114700	38201020	15200	15200	15200	15200	0
515	20241114	114600	38201020	15200	15250	15250	15200	1040
516	20241114	114500	22382080	15430	15430	15430	15430	0
517	20241114	114400	22382080	15430	15430	15430	15430	0
518	20241114	114300	22382080	15430	15240	15430	15240	32
519	20241114	114200	21890600	15310	15320	15320	15310	18
520	20241114	114100	21615000	15320	15320	15320	15320	0
521	20241114	114000	21615000	15320	15370	15370	15320	44
522	20241114	113900	20940420	15420	15420	15420	15420	0
523	20241114	113800	20940420	15420	15420	15420	15420	0
524	20241114	113700	20940420	15420	15420	15420	15420	0
525	20241114	113600	20940420	15420	15420	15420	15420	0
526	20241114	113500	20940420	15420	15420	15420	15420	0
527	20241114	113400	20940420	15420	15420	15420	15420	0
528	20241114	113300	20940420	15420	15420	15420	15420	0
529	20241114	113200	20940420	15420	15420	15420	15420	0
530	20241114	113100	20940420	15420	15420	15420	15420	0
531	20241114	113000	20940420	15420	15420	15420	15420	0
532	20241114	112900	20940420	15420	15420	15420	15420	0
533	20241114	112800	20940420	15420	15420	15420	15420	0
534	20241114	112700	20940420	15420	15420	15420	15420	0
535	20241114	112600	20940420	15420	15420	15420	15420	0
536	20241114	112500	20940420	15420	15420	15420	15420	0
537	20241114	112400	20940420	15420	15420	15420	15420	0
538	20241114	112300	20940420	15420	15420	15420	15420	0
539	20241114	112200	20940420	15420	15420	15420	15420	0
540	20241114	112100	20940420	15420	15420	15420	15420	0
541	20241114	112000	20940420	15420	15420	15420	15420	0
542	20241114	111900	20940420	15420	15430	15430	15420	158
543	20241114	111800	18503550	15430	15430	15430	15430	0
544	20241114	111700	18503550	15430	15430	15430	15430	0
545	20241114	111600	18503550	15430	15430	15430	15430	0
546	20241114	111500	18503550	15430	15430	15430	15430	0
547	20241114	111400	18503550	15430	15430	15430	15430	9
548	20241114	111300	18364680	15600	15600	15600	15600	0
549	20241114	111200	18364680	15600	15600	15600	15600	0
550	20241114	111100	18364680	15600	15600	15600	15600	0
551	20241114	111000	18364680	15600	15600	15600	15600	0
552	20241114	110900	18364680	15600	15600	15600	15600	0
553	20241114	110800	18364680	15600	15600	15600	15600	0
554	20241114	110700	18364680	15600	15600	15600	15600	0
555	20241114	110600	18364680	15600	15600	15600	15600	0
556	20241114	110500	18364680	15600	15600	15600	15600	65
557	20241114	110400	17350680	15510	15510	15510	15510	0
558	20241114	110300	17350680	15510	15510	15510	15510	3
559	20241114	110200	17304150	15700	15700	15700	15700	0
560	20241114	110100	17304150	15700	15700	15700	15700	0
561	20241114	110000	17304150	15700	15700	15700	15700	0
562	20241114	105900	17304150	15700	15700	15700	15700	0
563	20241114	105800	17304150	15700	15700	15700	15700	0
564	20241114	105700	17304150	15700	15700	15700	15700	0
565	20241114	105600	17304150	15700	15700	15700	15700	0
566	20241114	105500	17304150	15700	15700	15700	15700	0
567	20241114	105400	17304150	15700	15700	15700	15700	1
568	20241114	105300	17288450	15690	15690	15690	15690	399
569	20241114	105200	11028140	15690	15680	15690	15680	10
570	20241114	105100	10871260	15310	15310	15310	15310	0
571	20241114	105000	10871260	15310	15310	15310	15310	0
572	20241114	104900	10871260	15310	15310	15310	15310	2
573	20241114	104800	10840640	15700	15700	15700	15700	0
574	20241114	104700	10840640	15700	15700	15700	15700	0
575	20241114	104600	10840640	15700	15700	15700	15700	0
576	20241114	104500	10840640	15700	15700	15700	15700	0
577	20241114	104400	10840640	15700	15700	15700	15700	0
578	20241114	104300	10840640	15700	15700	15700	15700	0
579	20241114	104200	10840640	15700	15700	15700	15700	0
580	20241114	104100	10840640	15700	15700	15700	15700	0
581	20241114	104000	10840640	15700	15700	15700	15700	100
582	20241114	103900	9270640	15700	15700	15700	15700	0
583	20241114	103800	9270640	15700	15700	15700	15700	0
584	20241114	103700	9270640	15700	15390	15700	15300	60
585	20241114	103600	8349650	15880	15880	15880	15880	0
586	20241114	103500	8349650	15880	15880	15880	15880	0
587	20241114	103400	8349650	15880	15880	15880	15880	0
588	20241114	103300	8349650	15880	15880	15880	15880	0
589	20241114	103200	8349650	15880	15880	15880	15880	0
590	20241114	103100	8349650	15880	15880	15880	15880	0
591	20241114	103000	8349650	15880	15880	15880	15880	0
592	20241114	102900	8349650	15880	15880	15880	15880	0
593	20241114	102800	8349650	15880	15880	15880	15880	0
594	20241114	102700	8349650	15880	15880	15880	15880	0
595	20241114	102600	8349650	15880	15880	15880	15880	0
596	20241114	102500	8349650	15880	15880	15880	15880	0
597	20241114	102400	8349650	15880	15880	15880	15880	0
598	20241114	102300	8349650	15880	15880	15880	15880	0
599	20241114	102200	8349650	15880	15880	15880	15880	0
600	20241114	102100	8349650	15880	15880	15880	15880	0
601	20241114	102000	8349650	15880	15880	15880	15880	0
602	20241114	101900	8349650	15880	15880	15880	15880	0
603	20241114	101800	8349650	15880	15880	15880	15880	0
604	20241114	101700	8349650	15880	15880	15880	15880	0
605	20241114	101600	8349650	15880	15880	15880	15880	0
606	20241114	101500	8349650	15880	15880	15880	15880	0
607	20241114	101400	8349650	15880	15880	15880	15880	200
608	20241114	101300	5173650	15880	15880	15880	15880	0
609	20241114	101200	5173650	15880	15880	15880	15880	0
610	20241114	101100	5173650	15880	15880	15880	15880	0
611	20241114	101000	5173650	15880	15880	15880	15880	0
612	20241114	100900	5173650	15880	15880	15880	15880	0
613	20241114	100800	5173650	15880	15880	15880	15880	9
614	20241114	100700	5030730	15880	15890	15890	15310	5
615	20241114	100600	4953030	16000	16000	16000	16000	0
616	20241114	100500	4953030	16000	16000	16000	16000	0
617	20241114	100400	4953030	16000	16000	16000	16000	0
618	20241114	100300	4953030	16000	16000	16000	16000	0
619	20241114	100200	4953030	16000	16000	16000	16000	0
620	20241114	100100	4953030	16000	15530	16000	15530	240
621	20241114	100000	1194890	15530	15120	15530	15120	79