KissMeData/267850/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204200	202981140	16790	16790	16790	16790	287
3	20241114	204100	202981140	16790	16790	16790	16790	0
4	20241114	204000	202981140	16790	16790	16790	16790	0
5	20241114	203900	202981140	16790	16790	16790	16790	0
6	20241114	203800	202981140	16790	16790	16790	16790	0
7	20241114	203700	202981140	16790	16790	16790	16790	0
8	20241114	203600	202981140	16790	16790	16790	16790	0
9	20241114	203500	202981140	16790	16790	16790	16790	0
10	20241114	203400	202981140	16790	16790	16790	16790	0
11	20241114	203300	202981140	16790	16790	16790	16790	0
12	20241114	203200	202981140	16790	16790	16790	16790	0
13	20241114	203100	202981140	16790	16790	16790	16790	0
14	20241114	203000	202981140	16790	16790	16790	16790	0
15	20241114	202900	202981140	16790	16790	16790	16790	0
16	20241114	202800	202981140	16790	16790	16790	16790	0
17	20241114	202700	202981140	16790	16790	16790	16790	0
18	20241114	202600	202981140	16790	16790	16790	16790	0
19	20241114	202500	202981140	16790	16790	16790	16790	0
20	20241114	202400	202981140	16790	16790	16790	16790	0
21	20241114	202300	202981140	16790	16790	16790	16790	0
22	20241114	202200	202981140	16790	16790	16790	16790	0
23	20241114	202100	202981140	16790	16790	16790	16790	0
24	20241114	202000	202981140	16790	16790	16790	16790	0
25	20241114	201900	202981140	16790	16790	16790	16790	0
26	20241114	201800	202981140	16790	16790	16790	16790	0
27	20241114	201700	202981140	16790	16790	16790	16790	0
28	20241114	201600	202981140	16790	16790	16790	16790	0
29	20241114	201500	202981140	16790	16790	16790	16790	0
30	20241114	201400	202981140	16790	16790	16790	16790	0
31	20241114	201300	202981140	16790	16790	16790	16790	0
32	20241114	201200	202981140	16790	16790	16790	16790	287
33	20241114	201100	202981140	16790	16790	16790	16790	0
34	20241114	201000	202981140	16790	16790	16790	16790	0
35	20241114	200900	202981140	16790	16790	16790	16790	0
36	20241114	200800	202981140	16790	16790	16790	16790	0
37	20241114	200700	202981140	16790	16790	16790	16790	0
38	20241114	200600	202981140	16790	16790	16790	16790	0
39	20241114	200500	202981140	16790	16790	16790	16790	0
40	20241114	200400	202981140	16790	16790	16790	16790	0
41	20241114	200300	202981140	16790	16790	16790	16790	0
42	20241114	200200	202981140	16790	16790	16790	16790	0
43	20241114	200100	202981140	16790	16790	16790	16790	0
44	20241114	200000	202981140	16790	16790	16790	16790	0
45	20241114	195900	202981140	16790	16790	16790	16790	0
46	20241114	195800	202981140	16790	16790	16790	16790	0
47	20241114	195700	202981140	16790	16790	16790	16790	0
48	20241114	195600	202981140	16790	16790	16790	16790	0
49	20241114	195500	202981140	16790	16790	16790	16790	0
50	20241114	195400	202981140	16790	16790	16790	16790	0
51	20241114	195300	202981140	16790	16790	16790	16790	0
52	20241114	195200	202981140	16790	16790	16790	16790	0
53	20241114	195100	202981140	16790	16790	16790	16790	0
54	20241114	195000	202981140	16790	16790	16790	16790	0
55	20241114	194900	202981140	16790	16790	16790	16790	0
56	20241114	194800	202981140	16790	16790	16790	16790	0
57	20241114	194700	202981140	16790	16790	16790	16790	0
58	20241114	194600	202981140	16790	16790	16790	16790	0
59	20241114	194500	202981140	16790	16790	16790	16790	0
60	20241114	194400	202981140	16790	16790	16790	16790	0
61	20241114	194300	202981140	16790	16790	16790	16790	0
62	20241114	194200	202981140	16790	16790	16790	16790	287
63	20241114	194100	202981140	16790	16790	16790	16790	0
64	20241114	194000	202981140	16790	16790	16790	16790	0
65	20241114	193900	202981140	16790	16790	16790	16790	0
66	20241114	193800	202981140	16790	16790	16790	16790	0
67	20241114	193700	202981140	16790	16790	16790	16790	0
68	20241114	193600	202981140	16790	16790	16790	16790	0
69	20241114	193500	202981140	16790	16790	16790	16790	0
70	20241114	193400	202981140	16790	16790	16790	16790	0
71	20241114	193300	202981140	16790	16790	16790	16790	0
72	20241114	193200	202981140	16790	16790	16790	16790	0
73	20241114	193100	202981140	16790	16790	16790	16790	0
74	20241114	193000	202981140	16790	16790	16790	16790	0
75	20241114	192900	202981140	16790	16790	16790	16790	0
76	20241114	192800	202981140	16790	16790	16790	16790	0
77	20241114	192700	202981140	16790	16790	16790	16790	0
78	20241114	192600	202981140	16790	16790	16790	16790	0
79	20241114	192500	202981140	16790	16790	16790	16790	0
80	20241114	192400	202981140	16790	16790	16790	16790	0
81	20241114	192300	202981140	16790	16790	16790	16790	0
82	20241114	192200	202981140	16790	16790	16790	16790	0
83	20241114	192100	202981140	16790	16790	16790	16790	0
84	20241114	192000	202981140	16790	16790	16790	16790	0
85	20241114	191900	202981140	16790	16790	16790	16790	0
86	20241114	191800	202981140	16790	16790	16790	16790	0
87	20241114	191700	202981140	16790	16790	16790	16790	0
88	20241114	191600	202981140	16790	16790	16790	16790	0
89	20241114	191500	202981140	16790	16790	16790	16790	0
90	20241114	191400	202981140	16790	16790	16790	16790	0
91	20241114	191300	202981140	16790	16790	16790	16790	0
92	20241114	191200	202981140	16790	16790	16790	16790	287
93	20241114	191100	202981140	16790	16790	16790	16790	0
94	20241114	191000	202981140	16790	16790	16790	16790	0
95	20241114	190900	202981140	16790	16790	16790	16790	0
96	20241114	190800	202981140	16790	16790	16790	16790	0
97	20241114	190700	202981140	16790	16790	16790	16790	0
98	20241114	190600	202981140	16790	16790	16790	16790	0
99	20241114	190500	202981140	16790	16790	16790	16790	0
100	20241114	190400	202981140	16790	16790	16790	16790	0
101	20241114	190300	202981140	16790	16790	16790	16790	0
102	20241114	190200	202981140	16790	16790	16790	16790	0
103	20241114	190100	202981140	16790	16790	16790	16790	0
104	20241114	190000	202981140	16790	16790	16790	16790	0
105	20241114	185900	202981140	16790	16790	16790	16790	0
106	20241114	185800	202981140	16790	16790	16790	16790	0
107	20241114	185700	202981140	16790	16790	16790	16790	0
108	20241114	185600	202981140	16790	16790	16790	16790	0
109	20241114	185500	202981140	16790	16790	16790	16790	0
110	20241114	185400	202981140	16790	16790	16790	16790	0
111	20241114	185300	202981140	16790	16790	16790	16790	0
112	20241114	185200	202981140	16790	16790	16790	16790	0
113	20241114	185100	202981140	16790	16790	16790	16790	0
114	20241114	185000	202981140	16790	16790	16790	16790	0
115	20241114	184900	202981140	16790	16790	16790	16790	0
116	20241114	184800	202981140	16790	16790	16790	16790	0
117	20241114	184700	202981140	16790	16790	16790	16790	0
118	20241114	184600	202981140	16790	16790	16790	16790	0
119	20241114	184500	202981140	16790	16790	16790	16790	0
120	20241114	184400	202981140	16790	16790	16790	16790	0
121	20241114	184300	202981140	16790	16790	16790	16790	0
122	20241114	184200	202981140	16790	16790	16790	16790	287
123	20241114	184100	202981140	16790	16790	16790	16790	0
124	20241114	184000	202981140	16790	16790	16790	16790	0
125	20241114	183900	202981140	16790	16790	16790	16790	0
126	20241114	183800	202981140	16790	16790	16790	16790	0
127	20241114	183700	202981140	16790	16790	16790	16790	0
128	20241114	183600	202981140	16790	16790	16790	16790	0
129	20241114	183500	202981140	16790	16790	16790	16790	0
130	20241114	183400	202981140	16790	16790	16790	16790	0
131	20241114	183300	202981140	16790	16790	16790	16790	0
132	20241114	183200	202981140	16790	16790	16790	16790	0
133	20241114	183100	202981140	16790	16790	16790	16790	0
134	20241114	183000	202981140	16790	16790	16790	16790	0
135	20241114	182900	202981140	16790	16790	16790	16790	0
136	20241114	182800	202981140	16790	16790	16790	16790	0
137	20241114	182700	202981140	16790	16790	16790	16790	0
138	20241114	182600	202981140	16790	16790	16790	16790	0
139	20241114	182500	202981140	16790	16790	16790	16790	0
140	20241114	182400	202981140	16790	16790	16790	16790	0
141	20241114	182300	202981140	16790	16790	16790	16790	0
142	20241114	182200	202981140	16790	16790	16790	16790	0
143	20241114	182100	202981140	16790	16790	16790	16790	0
144	20241114	182000	202981140	16790	16790	16790	16790	0
145	20241114	181900	202981140	16790	16790	16790	16790	0
146	20241114	181800	202981140	16790	16790	16790	16790	0
147	20241114	181700	202981140	16790	16790	16790	16790	0
148	20241114	181600	202981140	16790	16790	16790	16790	0
149	20241114	181500	202981140	16790	16790	16790	16790	0
150	20241114	181400	202981140	16790	16790	16790	16790	0
151	20241114	181300	202981140	16790	16790	16790	16790	0
152	20241114	181200	202981140	16790	16790	16790	16790	287
153	20241114	181100	202981140	16790	16790	16790	16790	0
154	20241114	181000	202981140	16790	16790	16790	16790	0
155	20241114	180900	202981140	16790	16790	16790	16790	0
156	20241114	180800	202981140	16790	16790	16790	16790	0
157	20241114	180700	202981140	16790	16790	16790	16790	0
158	20241114	180600	202981140	16790	16790	16790	16790	0
159	20241114	180500	202981140	16790	16790	16790	16790	0
160	20241114	180400	202981140	16790	16790	16790	16790	0
161	20241114	180300	202981140	16790	16790	16790	16790	0
162	20241114	180200	202981140	16790	16790	16790	16790	0
163	20241114	180100	202981140	16790	16790	16790	16790	0
164	20241114	180000	202981140	16790	16790	16790	16790	0
165	20241114	175900	202981140	16790	16790	16790	16790	0
166	20241114	175800	202981140	16790	16790	16790	16790	0
167	20241114	175700	202981140	16790	16790	16790	16790	0
168	20241114	175600	202981140	16790	16790	16790	16790	0
169	20241114	175500	202981140	16790	16790	16790	16790	0
170	20241114	175400	202981140	16790	16790	16790	16790	0
171	20241114	175300	202981140	16790	16790	16790	16790	0
172	20241114	175200	202981140	16790	16790	16790	16790	0
173	20241114	175100	202981140	16790	16790	16790	16790	0
174	20241114	175000	202981140	16790	16790	16790	16790	0
175	20241114	174900	202981140	16790	16790	16790	16790	0
176	20241114	174800	202981140	16790	16790	16790	16790	0
177	20241114	174700	202981140	16790	16790	16790	16790	0
178	20241114	174600	202981140	16790	16790	16790	16790	0
179	20241114	174500	202981140	16790	16790	16790	16790	0
180	20241114	174400	202981140	16790	16790	16790	16790	0
181	20241114	174300	202981140	16790	16790	16790	16790	0
182	20241114	174200	202981140	16790	16790	16790	16790	287
183	20241114	174100	202981140	16790	16790	16790	16790	0
184	20241114	174000	202981140	16790	16790	16790	16790	0
185	20241114	173900	202981140	16790	16790	16790	16790	0
186	20241114	173800	202981140	16790	16790	16790	16790	0
187	20241114	173700	202981140	16790	16790	16790	16790	0
188	20241114	173600	202981140	16790	16790	16790	16790	0
189	20241114	173500	202981140	16790	16790	16790	16790	0
190	20241114	173400	202981140	16790	16790	16790	16790	0
191	20241114	173300	202981140	16790	16790	16790	16790	0
192	20241114	173200	202981140	16790	16790	16790	16790	0
193	20241114	173100	202981140	16790	16790	16790	16790	0
194	20241114	173000	202981140	16790	16790	16790	16790	0
195	20241114	172900	202981140	16790	16790	16790	16790	0
196	20241114	172800	202981140	16790	16790	16790	16790	0
197	20241114	172700	202981140	16790	16790	16790	16790	0
198	20241114	172600	202981140	16790	16790	16790	16790	0
199	20241114	172500	202981140	16790	16790	16790	16790	0
200	20241114	172400	202981140	16790	16790	16790	16790	0
201	20241114	172300	202981140	16790	16790	16790	16790	0
202	20241114	172200	202981140	16790	16790	16790	16790	0
203	20241114	172100	202981140	16790	16790	16790	16790	0
204	20241114	172000	202981140	16790	16790	16790	16790	0
205	20241114	171900	202981140	16790	16790	16790	16790	0
206	20241114	171800	202981140	16790	16790	16790	16790	0
207	20241114	171700	202981140	16790	16790	16790	16790	0
208	20241114	171600	202981140	16790	16790	16790	16790	0
209	20241114	171500	202981140	16790	16790	16790	16790	0
210	20241114	171400	202981140	16790	16790	16790	16790	0
211	20241114	171300	202981140	16790	16790	16790	16790	0
212	20241114	171200	202981140	16790	16790	16790	16790	287
213	20241114	171100	202981140	16790	16790	16790	16790	0
214	20241114	171000	202981140	16790	16790	16790	16790	0
215	20241114	170900	202981140	16790	16790	16790	16790	0
216	20241114	170800	202981140	16790	16790	16790	16790	0
217	20241114	170700	202981140	16790	16790	16790	16790	0
218	20241114	170600	202981140	16790	16790	16790	16790	0
219	20241114	170500	202981140	16790	16790	16790	16790	0
220	20241114	170400	202981140	16790	16790	16790	16790	0
221	20241114	170300	202981140	16790	16790	16790	16790	0
222	20241114	170200	202981140	16790	16790	16790	16790	0
223	20241114	170100	202981140	16790	16790	16790	16790	0
224	20241114	170000	202981140	16790	16790	16790	16790	0
225	20241114	165900	202981140	16790	16790	16790	16790	0
226	20241114	165800	202981140	16790	16790	16790	16790	0
227	20241114	165700	202981140	16790	16790	16790	16790	0
228	20241114	165600	202981140	16790	16790	16790	16790	0
229	20241114	165500	202981140	16790	16790	16790	16790	0
230	20241114	165400	202981140	16790	16790	16790	16790	0
231	20241114	165300	202981140	16790	16790	16790	16790	0
232	20241114	165200	202981140	16790	16790	16790	16790	0
233	20241114	165100	202981140	16790	16790	16790	16790	0
234	20241114	165000	202981140	16790	16790	16790	16790	0
235	20241114	164900	202981140	16790	16790	16790	16790	0
236	20241114	164800	202981140	16790	16790	16790	16790	0
237	20241114	164700	202981140	16790	16790	16790	16790	0
238	20241114	164600	202981140	16790	16790	16790	16790	0
239	20241114	164500	202981140	16790	16790	16790	16790	0
240	20241114	164400	202981140	16790	16790	16790	16790	0
241	20241114	164300	202981140	16790	16790	16790	16790	0
242	20241114	164200	202981140	16790	16790	16790	16790	287
243	20241114	164100	202981140	16790	16790	16790	16790	0
244	20241114	164000	202981140	16790	16790	16790	16790	0
245	20241114	163900	202981140	16790	16790	16790	16790	0
246	20241114	163800	202981140	16790	16790	16790	16790	0
247	20241114	163700	202981140	16790	16790	16790	16790	0
248	20241114	163600	202981140	16790	16790	16790	16790	0
249	20241114	163500	202981140	16790	16790	16790	16790	0
250	20241114	163400	202981140	16790	16790	16790	16790	0
251	20241114	163300	202981140	16790	16790	16790	16790	0
252	20241114	163200	202981140	16790	16790	16790	16790	0
253	20241114	163100	202981140	16790	16790	16790	16790	0
254	20241114	163000	202981140	16790	16790	16790	16790	287
255	20241114	162900	198162410	16740	16740	16740	16740	0
256	20241114	162800	198162410	16740	16740	16740	16740	0
257	20241114	162700	198162410	16740	16740	16740	16740	0
258	20241114	162600	198162410	16740	16740	16740	16740	0
259	20241114	162500	198162410	16740	16740	16740	16740	0
260	20241114	162400	198162410	16740	16740	16740	16740	0
261	20241114	162300	198162410	16740	16740	16740	16740	0
262	20241114	162200	198162410	16740	16740	16740	16740	0
263	20241114	162100	198162410	16740	16740	16740	16740	0
264	20241114	162000	198162410	16740	16740	16740	16740	0
265	20241114	161900	198162410	16740	16750	16790	16570	1039
266	20241114	161800	180856480	16750	16750	16750	16750	0
267	20241114	161700	180856480	16750	16750	16750	16750	0
268	20241114	161600	180856480	16750	16750	16750	16750	9
269	20241114	161500	180705730	16750	16750	16750	16750	0
270	20241114	161400	180705730	16750	16780	16780	16750	300
271	20241114	161300	175677350	16770	16770	16770	16770	0
272	20241114	161200	175677350	16770	16770	16770	16770	0
273	20241114	161100	175677350	16770	16770	16770	16770	0
274	20241114	161000	175677350	16770	16770	16770	16770	0
275	20241114	160900	175677350	16770	16840	16840	16770	39
276	20241114	160800	175022420	16840	16840	16840	16840	3
277	20241114	160700	174971900	16840	16840	16840	16840	6
278	20241114	160600	174870860	16840	16840	16840	16840	200
279	20241114	160500	171502860	16900	16900	16900	16900	0
280	20241114	160400	171502860	16900	16900	16900	16900	0
281	20241114	160300	171502860	16900	16900	16900	16900	5
282	20241114	160200	171418360	16900	16900	16900	16900	60
283	20241114	160100	170404360	16900	16900	16900	16900	27
284	20241114	160000	169948060	16900	16900	16900	16900	0
285	20241114	155900	169948060	16900	16900	16900	16900	3
286	20241114	155800	169897360	16900	16870	16900	16870	2
287	20241114	155700	169863590	16870	16870	16870	16870	0
288	20241114	155600	169863590	16870	16870	16870	16870	0
289	20241114	155500	169863590	16870	16870	16870	16870	0
290	20241114	155400	169863590	16870	16870	16870	16870	5
291	20241114	155300	169779240	16870	16870	16870	16870	0
292	20241114	155200	169779240	16870	16870	16870	16870	2
293	20241114	155100	169745500	16810	16810	16810	16810	0
294	20241114	155000	169745500	16810	16810	16810	16810	0
295	20241114	154900	169745500	16810	16810	16810	16810	0
296	20241114	154800	169745500	16810	16810	16810	16810	0
297	20241114	154700	169745500	16810	16830	16830	16810	110
298	20241114	154600	167896160	16870	16870	16870	16870	4
299	20241114	154500	167828680	16870	16870	16870	16870	0
300	20241114	154400	167828680	16870	16870	16870	16870	0
301	20241114	154300	167828680	16870	16870	16870	16870	0
302	20241114	154200	167828680	16870	16870	16870	16870	7
303	20241114	154100	167710590	16870	16870	16870	16870	1
304	20241114	154000	167693720	16870	16870	16870	16870	0
305	20241114	153900	167693720	16870	16870	16870	16870	0
306	20241114	153800	167693720	16870	16870	16870	16870	1
307	20241114	153700	167676850	16870	16870	16870	16870	0
308	20241114	153600	167676850	16870	16870	16870	16870	0
309	20241114	153500	167676850	16870	16870	16870	16870	0
310	20241114	153400	167676850	16870	16870	16870	16870	0
311	20241114	153300	167676850	16870	16870	16870	16870	1
312	20241114	153200	167659980	16780	16780	16780	16780	0
313	20241114	153100	167659980	16780	16790	16790	16780	608
314	20241114	153000	157451670	16870	16870	16870	16870	0
315	20241114	152900	157451670	16870	16870	16870	16870	200
316	20241114	152800	154077670	16790	16830	16830	16790	5
317	20241114	152700	153993610	16870	16870	16870	16870	1
318	20241114	152600	153976740	16870	16870	16870	16870	0
319	20241114	152500	153976740	16870	16870	16870	16870	1
320	20241114	152400	153959870	16820	16820	16820	16820	0
321	20241114	152300	153959870	16820	16820	16820	16820	0
322	20241114	152200	153959870	16820	16820	16820	16820	0
323	20241114	152100	153959870	16820	16820	16820	16820	0
324	20241114	152000	153959870	16820	16820	16820	16820	0
325	20241114	151900	153959870	16820	16820	16820	16820	1
326	20241114	151800	153943050	16800	16800	16800	16800	101
327	20241114	151700	152246250	16800	16810	16820	16800	144
328	20241114	151600	149826690	16780	16780	16780	16780	0
329	20241114	151500	149826690	16780	16780	16780	16780	8
330	20241114	151400	149692450	16770	16770	16770	16770	38
331	20241114	151300	149055190	16780	16780	16780	16780	7
332	20241114	151200	148937730	16780	16770	16780	16770	29
333	20241114	151100	148451200	16780	16780	16780	16780	55
334	20241114	151000	147528300	16780	16790	16790	16780	291
335	20241114	150900	142644710	16790	16800	16800	16790	40
336	20241114	150800	141972910	16800	16810	16810	16800	73
337	20241114	150700	140746390	16820	16820	16820	16820	51
338	20241114	150600	139888570	16820	16820	16820	16820	1
339	20241114	150500	139871750	16820	16810	16820	16810	157
340	20241114	150400	137231170	16810	16830	16830	16810	425
341	20241114	150300	130082700	16820	16820	16820	16820	0
342	20241114	150200	130082700	16820	16820	16820	16820	28
343	20241114	150100	129611740	16820	16820	16820	16820	0
344	20241114	150000	129611740	16820	16830	16830	16820	84
345	20241114	145900	128198160	16830	16850	16850	16830	76
346	20241114	145800	126918080	16870	16870	16870	16870	2
347	20241114	145700	126884340	16870	16870	16870	16870	0
348	20241114	145600	126884340	16870	16870	16870	16870	219
349	20241114	145500	123189810	16870	16870	16870	16870	0
350	20241114	145400	123189810	16870	16870	16870	16870	5
351	20241114	145300	123105460	16870	16870	16870	16870	2
352	20241114	145200	123071720	16900	16900	16900	16900	0
353	20241114	145100	123071720	16900	16900	16900	16900	1
354	20241114	145000	123054820	16920	16920	16920	16920	0
355	20241114	144900	123054820	16920	16920	16920	16920	0
356	20241114	144800	123054820	16920	16920	16920	16920	0
357	20241114	144700	123054820	16920	16920	16920	16920	0
358	20241114	144600	123054820	16920	16920	16920	16920	0
359	20241114	144500	123054820	16920	16920	16920	16920	1
360	20241114	144400	123037900	16930	16930	16930	16930	0
361	20241114	144300	123037900	16930	16860	16930	16840	335
362	20241114	144200	117395410	16840	16870	16870	16840	439
363	20241114	144100	109992890	16870	16940	16940	16870	103
364	20241114	144000	108252540	17000	17000	17000	17000	0
365	20241114	143900	108252540	17000	17000	17000	17000	0
366	20241114	143800	108252540	17000	17000	17000	17000	0
367	20241114	143700	108252540	17000	17000	17000	17000	1
368	20241114	143600	108235540	17000	17000	17000	17000	0
369	20241114	143500	108235540	17000	17000	17000	17000	0
370	20241114	143400	108235540	17000	17000	17000	17000	0
371	20241114	143300	108235540	17000	17000	17000	17000	0
372	20241114	143200	108235540	17000	17000	17000	17000	1
373	20241114	143100	108218540	16920	16990	16990	16920	91
374	20241114	143000	106678650	16990	16990	16990	16990	0
375	20241114	142900	106678650	16990	16990	16990	16990	0
376	20241114	142800	106678650	16990	16990	16990	16990	1
377	20241114	142700	106661660	16990	16990	16990	16990	0
378	20241114	142600	106661660	16990	16990	16990	16990	0
379	20241114	142500	106661660	16990	16990	16990	16990	100
380	20241114	142400	104962660	16990	16990	16990	16990	0
381	20241114	142300	104962660	16990	16990	16990	16990	1
382	20241114	142200	104945670	16990	16990	16990	16990	0
383	20241114	142100	104945670	16990	16990	16990	16990	0
384	20241114	142000	104945670	16990	16990	16990	16990	20
385	20241114	141900	104605870	16990	16990	16990	16990	0
386	20241114	141800	104605870	16990	16990	16990	16990	0
387	20241114	141700	104605870	16990	16990	16990	16990	1
388	20241114	141600	104588880	16990	16990	16990	16990	0
389	20241114	141500	104588880	16990	16990	16990	16990	2
390	20241114	141400	104554900	16990	16990	16990	16990	0
391	20241114	141300	104554900	16990	16990	16990	16990	0
392	20241114	141200	104554900	16990	16990	16990	16990	2
393	20241114	141100	104520920	16950	16960	16960	16950	102
394	20241114	141000	102792000	16960	16970	16970	16960	118
395	20241114	140900	100790550	16980	16990	16990	16980	2
396	20241114	140800	100756580	17000	17000	17000	17000	0
397	20241114	140700	100756580	17000	17000	17000	17000	1
398	20241114	140600	100739580	16970	16990	16990	16970	94
399	20241114	140500	99144380	16990	16990	16990	16990	0
400	20241114	140400	99144380	16990	16990	16990	16990	9
401	20241114	140300	98991470	16990	16990	16990	16990	1
402	20241114	140200	98974480	16990	16990	16990	16990	0
403	20241114	140100	98974480	16990	16990	16990	16990	2
404	20241114	140000	98940500	16990	16990	16990	16990	5
405	20241114	135900	98855550	17000	17000	17000	17000	1
406	20241114	135800	98838550	16990	16990	16990	16990	0
407	20241114	135700	98838550	16990	16990	16990	16990	0
408	20241114	135600	98838550	16990	16930	16990	16920	121
409	20241114	135500	96790100	16930	16940	16940	16930	5
410	20241114	135400	96705430	16940	16940	16940	16940	3
411	20241114	135300	96654610	17000	17000	17000	17000	1
412	20241114	135200	96637610	16930	16930	16930	16930	0
413	20241114	135100	96637610	16930	17000	17000	16930	16
414	20241114	135000	96366660	16940	16940	16940	16940	16
415	20241114	134900	96095620	16940	17000	17000	16940	6
416	20241114	134800	95993920	17000	16970	17000	16940	17
417	20241114	134700	95705780	17000	17000	17000	17000	1
418	20241114	134600	95688780	17000	17010	17010	17000	17
419	20241114	134500	95399620	17020	17020	17020	17020	0
420	20241114	134400	95399620	17020	17020	17020	17020	0
421	20241114	134300	95399620	17020	17020	17020	17020	0
422	20241114	134200	95399620	17020	17020	17020	17020	1
423	20241114	134100	95382600	16970	16970	16970	16970	0
424	20241114	134000	95382600	16970	16970	16970	16970	0
425	20241114	133900	95382600	16970	16970	16970	16970	0
426	20241114	133800	95382600	16970	16970	16970	16970	0
427	20241114	133700	95382600	16970	16970	16970	16970	0
428	20241114	133600	95382600	16970	16980	16980	16970	6
429	20241114	133500	95280750	16980	16980	16980	16980	0
430	20241114	133400	95280750	16980	16980	16980	16980	0
431	20241114	133300	95280750	16980	16980	16980	16980	0
432	20241114	133200	95280750	16980	16980	16980	16980	0
433	20241114	133100	95280750	16980	17020	17020	16980	78
434	20241114	133000	93956270	16980	16980	16980	16980	1
435	20241114	132900	93939290	16980	16980	16980	16980	0
436	20241114	132800	93939290	16980	16980	16980	16980	202
437	20241114	132700	90509330	17030	17030	17030	17030	1
438	20241114	132600	90492300	17030	17030	17030	17030	0
439	20241114	132500	90492300	17030	17030	17030	17030	0
440	20241114	132400	90492300	17030	17030	17030	17030	0
441	20241114	132300	90492300	17030	17030	17030	17030	1
442	20241114	132200	90475270	17030	17030	17030	17030	1
443	20241114	132100	90458240	16980	16980	16980	16980	0
444	20241114	132000	90458240	16980	16980	16980	16980	1
445	20241114	131900	90441260	16970	16970	16970	16970	0
446	20241114	131800	90441260	16970	16970	16970	16970	52
447	20241114	131700	89558820	16970	16970	16970	16970	7
448	20241114	131600	89440030	16970	16970	16970	16970	6
449	20241114	131500	89338210	16970	16970	16970	16970	0
450	20241114	131400	89338210	16970	16970	16970	16970	1
451	20241114	131300	89321240	16960	16960	16960	16960	0
452	20241114	131200	89321240	16960	16960	16960	16960	1
453	20241114	131100	89304280	16970	16970	16970	16970	20
454	20241114	131000	88964880	16970	16970	16970	16970	2
455	20241114	130900	88930940	16970	16970	16970	16970	0
456	20241114	130800	88930940	16970	16970	16970	16970	1
457	20241114	130700	88913970	16960	16960	16960	16960	0
458	20241114	130600	88913970	16960	16960	16960	16960	19
459	20241114	130500	88591730	16950	16950	16950	16950	4
460	20241114	130400	88523930	16970	16970	16970	16970	0
461	20241114	130300	88523930	16970	16970	16970	16970	1
462	20241114	130200	88506960	16960	16960	16960	16960	1
463	20241114	130100	88490000	16970	16970	16970	16970	1
464	20241114	130000	88473030	16970	16970	16970	16970	0
465	20241114	125900	88473030	16970	16970	16970	16970	1
466	20241114	125800	88456060	16970	16970	16970	16970	0
467	20241114	125700	88456060	16970	16970	16970	16970	64
468	20241114	125600	87369980	16970	16970	16970	16970	0
469	20241114	125500	87369980	16970	16970	16970	16970	0
470	20241114	125400	87369980	16970	16970	16970	16970	2
471	20241114	125300	87336040	16960	16960	16960	16960	0
472	20241114	125200	87336040	16960	16970	16970	16960	69
473	20241114	125100	86165790	16970	16970	16970	16970	0
474	20241114	125000	86165790	16970	16970	16970	16970	80
475	20241114	124900	84808190	17030	17030	17030	17030	0
476	20241114	124800	84808190	17030	17030	17030	17030	1
477	20241114	124700	84791160	17030	17030	17030	17030	0
478	20241114	124600	84791160	17030	16980	17030	16980	2
479	20241114	124500	84757150	16960	16960	16960	16960	0
480	20241114	124400	84757150	16960	16960	16960	16960	0
481	20241114	124300	84757150	16960	16960	16960	16960	0
482	20241114	124200	84757150	16960	16960	16960	16960	3
483	20241114	124100	84706270	17030	17030	17030	17030	0
484	20241114	124000	84706270	17030	17030	17030	17030	1
485	20241114	123900	84689240	16960	16960	16960	16960	0
486	20241114	123800	84689240	16960	16960	16960	16960	0
487	20241114	123700	84689240	16960	16960	16960	16960	1
488	20241114	123600	84672280	17010	17010	17010	17010	0
489	20241114	123500	84672280	17010	17010	17010	17010	0
490	20241114	123400	84672280	17010	17010	17010	17010	1
491	20241114	123300	84655270	17010	17010	17010	17010	0
492	20241114	123200	84655270	17010	16960	17010	16960	172
493	20241114	123100	81729650	16960	16960	16960	16960	0
494	20241114	123000	81729650	16960	16960	16960	16960	0
495	20241114	122900	81729650	16960	16960	16960	16960	0
496	20241114	122800	81729650	16960	16960	16960	16960	0
497	20241114	122700	81729650	16960	17010	17010	16960	2
498	20241114	122600	81695680	16960	16960	16960	16960	0
499	20241114	122500	81695680	16960	16960	16960	16960	0
500	20241114	122400	81695680	16960	16960	16960	16960	0
501	20241114	122300	81695680	16960	16940	16960	16940	28
502	20241114	122200	81221340	16940	16940	16940	16940	0
503	20241114	122100	81221340	16940	16950	16950	16940	10
504	20241114	122000	81051930	16950	16950	16950	16950	0
505	20241114	121900	81051930	16950	17010	17010	16950	2
506	20241114	121800	81017970	17010	17010	17010	17010	1
507	20241114	121700	81000960	17000	17000	17000	17000	0
508	20241114	121600	81000960	17000	17000	17000	17000	20
509	20241114	121500	80660960	17000	17000	17000	17000	0
510	20241114	121400	80660960	17000	17000	17000	17000	0
511	20241114	121300	80660960	17000	17010	17010	17000	150
512	20241114	121200	78109960	17010	17010	17010	17010	1
513	20241114	121100	78092950	17010	17010	17010	17010	0
514	20241114	121000	78092950	17010	17010	17010	17010	1
515	20241114	120900	78075940	17010	17010	17010	17010	0
516	20241114	120800	78075940	17010	17010	17010	17010	0
517	20241114	120700	78075940	17010	17010	17010	17010	1
518	20241114	120600	78058930	17010	17010	17010	17010	0
519	20241114	120500	78058930	17010	17010	17010	17010	1
520	20241114	120400	78041920	17000	17000	17000	17000	0
521	20241114	120300	78041920	17000	17000	17000	17000	105
522	20241114	120200	76256920	16920	17000	17000	16920	294
523	20241114	120100	71259000	17000	17000	17000	17000	510
524	20241114	120000	62589000	17010	17010	17010	17010	0
525	20241114	115900	62589000	17010	17010	17010	17010	1
526	20241114	115800	62571990	16910	16910	16910	16910	0
527	20241114	115700	62571990	16910	16910	16910	16910	0
528	20241114	115600	62571990	16910	16910	16910	16910	0
529	20241114	115500	62571990	16910	16910	16910	16910	0
530	20241114	115400	62571990	16910	16910	16910	16910	0
531	20241114	115300	62571990	16910	17010	17010	16910	2
532	20241114	115200	62538070	16910	16910	16910	16910	0
533	20241114	115100	62538070	16910	16960	16960	16910	2
534	20241114	115000	62504200	16910	16910	16910	16910	0
535	20241114	114900	62504200	16910	16910	16910	16910	1
536	20241114	114800	62487290	16910	16910	16910	16910	0
537	20241114	114700	62487290	16910	16910	16910	16910	2
538	20241114	114600	62453470	16920	16920	16920	16920	0
539	20241114	114500	62453470	16920	16990	16990	16920	3
540	20241114	114400	62402630	16990	16990	16990	16990	0
541	20241114	114300	62402630	16990	16990	16990	16990	20
542	20241114	114200	62062830	16980	16980	16980	16980	0
543	20241114	114100	62062830	16980	16980	16980	16980	0
544	20241114	114000	62062830	16980	16980	16980	16980	0
545	20241114	113900	62062830	16980	16980	16980	16980	1
546	20241114	113800	62045850	16980	16980	16980	16980	0
547	20241114	113700	62045850	16980	16980	16980	16980	0
548	20241114	113600	62045850	16980	16980	16980	16980	1
549	20241114	113500	62028870	16980	16980	16980	16980	0
550	20241114	113400	62028870	16980	16980	16980	16980	0
551	20241114	113300	62028870	16980	16980	16980	16980	30
552	20241114	113200	61519470	16980	16980	16980	16980	0
553	20241114	113100	61519470	16980	16980	16980	16980	1
554	20241114	113000	61502490	16840	16840	16840	16840	10
555	20241114	112900	61334090	16830	16830	16830	16830	0
556	20241114	112800	61334090	16830	16860	16860	16830	23
557	20241114	112700	60946820	16870	16870	16870	16870	0
558	20241114	112600	60946820	16870	16870	16870	16870	132
559	20241114	112500	58719980	16870	16870	16870	16870	1
560	20241114	112400	58703110	16870	16870	16870	16870	114
561	20241114	112300	56779930	17020	17020	17020	17020	1
562	20241114	112200	56762910	17030	17030	17030	17030	0
563	20241114	112100	56762910	17030	17030	17030	17030	0
564	20241114	112000	56762910	17030	17030	17030	17030	0
565	20241114	111900	56762910	17030	17030	17030	17030	0
566	20241114	111800	56762910	17030	17030	17030	17030	0
567	20241114	111700	56762910	17030	17030	17030	17030	0
568	20241114	111600	56762910	17030	17030	17030	17030	100
569	20241114	111500	55059910	17050	17050	17050	17050	0
570	20241114	111400	55059910	17050	17050	17050	17050	0
571	20241114	111300	55059910	17050	17050	17050	17050	0
572	20241114	111200	55059910	17050	17050	17050	17050	0
573	20241114	111100	55059910	17050	17050	17050	17050	0
574	20241114	111000	55059910	17050	17050	17050	17050	0
575	20241114	110900	55059910	17050	17050	17050	17050	0
576	20241114	110800	55059910	17050	17050	17050	17050	0
577	20241114	110700	55059910	17050	17050	17050	17050	1
578	20241114	110600	55042860	16990	16990	16990	16990	0
579	20241114	110500	55042860	16990	16990	16990	16990	0
580	20241114	110400	55042860	16990	16770	16990	16770	4
581	20241114	110300	54975340	17050	17050	17050	17050	0
582	20241114	110200	54975340	17050	16910	17050	16760	1340
583	20241114	110100	32423670	17010	17010	17010	17010	0
584	20241114	110000	32423670	17010	17010	17010	17010	1
585	20241114	105900	32406660	17060	17060	17060	17060	0
586	20241114	105800	32406660	17060	17060	17060	17060	0
587	20241114	105700	32406660	17060	17060	17060	17060	0
588	20241114	105600	32406660	17060	17060	17060	17060	0
589	20241114	105500	32406660	17060	17050	17060	17050	33
590	20241114	105400	31843980	17070	17070	17070	17070	0
591	20241114	105300	31843980	17070	17070	17070	17070	0
592	20241114	105200	31843980	17070	17070	17070	17070	0
593	20241114	105100	31843980	17070	17070	17070	17070	20
594	20241114	105000	31502580	17070	17070	17070	17070	0
595	20241114	104900	31502580	17070	17050	17070	17050	196
596	20241114	104800	28159740	16970	16980	17000	16970	24
597	20241114	104700	27752380	16970	16970	16970	16970	2
598	20241114	104600	27718440	16970	16970	16970	16970	0
599	20241114	104500	27718440	16970	16970	16970	16970	0
600	20241114	104400	27718440	16970	16970	16970	16970	0
601	20241114	104300	27718440	16970	16920	16970	16920	75
602	20241114	104200	26447040	16830	16830	16830	16830	5
603	20241114	104100	26362890	16950	16950	16950	16950	59
604	20241114	104000	25362840	16950	16950	16950	16950	1
605	20241114	103900	25345890	16920	16900	16920	16900	3
606	20241114	103800	25295170	16890	16890	16890	16890	2
607	20241114	103700	25261390	16890	16890	16890	16890	0
608	20241114	103600	25261390	16890	16830	16890	16830	6
609	20241114	103500	25160220	16800	16800	16800	16800	0
610	20241114	103400	25160220	16800	16800	16800	16800	0
611	20241114	103300	25160220	16800	16940	16940	16650	683
612	20241114	103200	13673140	16990	17010	17010	16990	107
613	20241114	103100	11855070	17010	17000	17010	17000	27
614	20241114	103000	11395840	17010	17010	17010	17010	0
615	20241114	102900	11395840	17010	17010	17010	17010	0
616	20241114	102800	11395840	17010	16910	17010	16910	12
617	20241114	102700	11192420	16910	16910	16910	16910	0
618	20241114	102600	11192420	16910	16930	16930	16910	28
619	20241114	102500	10718590	17060	17060	17060	17060	19
620	20241114	102400	10394450	17060	17060	17060	17060	0
621	20241114	102300	10394450	17060	17060	17060	17060	90
622	20241114	102200	8859050	17060	17060	17060	17060	8
623	20241114	102100	8722570	17050	17050	17050	17050	0
624	20241114	102000	8722570	17050	17050	17050	17050	0
625	20241114	101900	8722570	17050	17050	17050	17050	20
626	20241114	101800	8381570	17020	17020	17020	17020	10
627	20241114	101700	8211370	17020	17020	17020	17020	1
628	20241114	101600	8194350	17040	17040	17040	17040	0
629	20241114	101500	8194350	17040	17040	17040	17040	1
630	20241114	101400	8177310	16920	16920	16920	16920	0
631	20241114	101300	8177310	16920	17000	17000	16920	17
632	20241114	101200	7888550	17010	17010	17010	17010	0
633	20241114	101100	7888550	17010	17010	17010	17010	5
634	20241114	101000	7803500	17060	17060	17060	17060	5
635	20241114	100900	7718200	17060	17050	17060	17050	12
636	20241114	100800	7513570	17040	17000	17040	17000	4
637	20241114	100700	7445520	17000	17000	17000	17000	2
638	20241114	100600	7411520	16980	16920	16980	16890	168
639	20241114	100500	4573790	16890	16830	16890	16830	21
640	20241114	100400	4220270	16830	16830	16830	16830	63
641	20241114	100300	3159980	16820	16840	16840	16820	9
642	20241114	100200	3008570	16830	16830	16830	16830	0
643	20241114	100100	3008570	16830	16820	16830	16820	29
644	20241114	100000	2520780	16820	16650	16820	16650	151