KissMeData/053160/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193100	452734620	11770	11770	11770	11770	654
3	20241118	193000	452734620	11770	11770	11770	11770	0
4	20241118	192900	452734620	11770	11770	11770	11770	0
5	20241118	192800	452734620	11770	11770	11770	11770	0
6	20241118	192700	452734620	11770	11770	11770	11770	0
7	20241118	192600	452734620	11770	11770	11770	11770	0
8	20241118	192500	452734620	11770	11770	11770	11770	0
9	20241118	192400	452734620	11770	11770	11770	11770	0
10	20241118	192300	452734620	11770	11770	11770	11770	0
11	20241118	192200	452734620	11770	11770	11770	11770	0
12	20241118	192100	452734620	11770	11770	11770	11770	0
13	20241118	192000	452734620	11770	11770	11770	11770	0
14	20241118	191900	452734620	11770	11770	11770	11770	0
15	20241118	191800	452734620	11770	11770	11770	11770	0
16	20241118	191700	452734620	11770	11770	11770	11770	0
17	20241118	191600	452734620	11770	11770	11770	11770	0
18	20241118	191500	452734620	11770	11770	11770	11770	0
19	20241118	191400	452734620	11770	11770	11770	11770	0
20	20241118	191300	452734620	11770	11770	11770	11770	0
21	20241118	191200	452734620	11770	11770	11770	11770	0
22	20241118	191100	452734620	11770	11770	11770	11770	0
23	20241118	191000	452734620	11770	11770	11770	11770	0
24	20241118	190900	452734620	11770	11770	11770	11770	0
25	20241118	190800	452734620	11770	11770	11770	11770	0
26	20241118	190700	452734620	11770	11770	11770	11770	0
27	20241118	190600	452734620	11770	11770	11770	11770	0
28	20241118	190500	452734620	11770	11770	11770	11770	0
29	20241118	190400	452734620	11770	11770	11770	11770	0
30	20241118	190300	452734620	11770	11770	11770	11770	0
31	20241118	190200	452734620	11770	11770	11770	11770	0
32	20241118	190100	452734620	11770	11770	11770	11770	654
33	20241118	190000	452734620	11770	11770	11770	11770	0
34	20241118	185900	452734620	11770	11770	11770	11770	0
35	20241118	185800	452734620	11770	11770	11770	11770	0
36	20241118	185700	452734620	11770	11770	11770	11770	0
37	20241118	185600	452734620	11770	11770	11770	11770	0
38	20241118	185500	452734620	11770	11770	11770	11770	0
39	20241118	185400	452734620	11770	11770	11770	11770	0
40	20241118	185300	452734620	11770	11770	11770	11770	0
41	20241118	185200	452734620	11770	11770	11770	11770	0
42	20241118	185100	452734620	11770	11770	11770	11770	0
43	20241118	185000	452734620	11770	11770	11770	11770	0
44	20241118	184900	452734620	11770	11770	11770	11770	0
45	20241118	184800	452734620	11770	11770	11770	11770	0
46	20241118	184700	452734620	11770	11770	11770	11770	0
47	20241118	184600	452734620	11770	11770	11770	11770	0
48	20241118	184500	452734620	11770	11770	11770	11770	0
49	20241118	184400	452734620	11770	11770	11770	11770	0
50	20241118	184300	452734620	11770	11770	11770	11770	0
51	20241118	184200	452734620	11770	11770	11770	11770	0
52	20241118	184100	452734620	11770	11770	11770	11770	0
53	20241118	184000	452734620	11770	11770	11770	11770	0
54	20241118	183900	452734620	11770	11770	11770	11770	0
55	20241118	183800	452734620	11770	11770	11770	11770	0
56	20241118	183700	452734620	11770	11770	11770	11770	0
57	20241118	183600	452734620	11770	11770	11770	11770	0
58	20241118	183500	452734620	11770	11770	11770	11770	0
59	20241118	183400	452734620	11770	11770	11770	11770	0
60	20241118	183300	452734620	11770	11770	11770	11770	0
61	20241118	183200	452734620	11770	11770	11770	11770	0
62	20241118	183100	452734620	11770	11770	11770	11770	654
63	20241118	183000	452734620	11770	11770	11770	11770	0
64	20241118	182900	452734620	11770	11770	11770	11770	0
65	20241118	182800	452734620	11770	11770	11770	11770	0
66	20241118	182700	452734620	11770	11770	11770	11770	0
67	20241118	182600	452734620	11770	11770	11770	11770	0
68	20241118	182500	452734620	11770	11770	11770	11770	0
69	20241118	182400	452734620	11770	11770	11770	11770	0
70	20241118	182300	452734620	11770	11770	11770	11770	0
71	20241118	182200	452734620	11770	11770	11770	11770	0
72	20241118	182100	452734620	11770	11770	11770	11770	0
73	20241118	182000	452734620	11770	11770	11770	11770	0
74	20241118	181900	452734620	11770	11770	11770	11770	0
75	20241118	181800	452734620	11770	11770	11770	11770	0
76	20241118	181700	452734620	11770	11770	11770	11770	0
77	20241118	181600	452734620	11770	11770	11770	11770	0
78	20241118	181500	452734620	11770	11770	11770	11770	0
79	20241118	181400	452734620	11770	11770	11770	11770	0
80	20241118	181300	452734620	11770	11770	11770	11770	0
81	20241118	181200	452734620	11770	11770	11770	11770	0
82	20241118	181100	452734620	11770	11770	11770	11770	0
83	20241118	181000	452734620	11770	11770	11770	11770	0
84	20241118	180900	452734620	11770	11770	11770	11770	0
85	20241118	180800	452734620	11770	11770	11770	11770	0
86	20241118	180700	452734620	11770	11770	11770	11770	0
87	20241118	180600	452734620	11770	11770	11770	11770	0
88	20241118	180500	452734620	11770	11770	11770	11770	0
89	20241118	180400	452734620	11770	11770	11770	11770	0
90	20241118	180300	452734620	11770	11770	11770	11770	0
91	20241118	180200	452734620	11770	11770	11770	11770	0
92	20241118	180100	452734620	11770	11770	11770	11770	654
93	20241118	180000	452734620	11770	11770	11770	11770	0
94	20241118	175900	452734620	11770	11770	11770	11770	0
95	20241118	175800	452734620	11770	11770	11770	11770	0
96	20241118	175700	452734620	11770	11770	11770	11770	0
97	20241118	175600	452734620	11770	11770	11770	11770	0
98	20241118	175500	452734620	11770	11770	11770	11770	0
99	20241118	175400	452734620	11770	11770	11770	11770	0
100	20241118	175300	452734620	11770	11770	11770	11770	0
101	20241118	175200	452734620	11770	11770	11770	11770	0
102	20241118	175100	452734620	11770	11770	11770	11770	0
103	20241118	175000	452734620	11770	11770	11770	11770	0
104	20241118	174900	452734620	11770	11770	11770	11770	0
105	20241118	174800	452734620	11770	11770	11770	11770	0
106	20241118	174700	452734620	11770	11770	11770	11770	0
107	20241118	174600	452734620	11770	11770	11770	11770	0
108	20241118	174500	452734620	11770	11770	11770	11770	0
109	20241118	174400	452734620	11770	11770	11770	11770	0
110	20241118	174300	452734620	11770	11770	11770	11770	0
111	20241118	174200	452734620	11770	11770	11770	11770	0
112	20241118	174100	452734620	11770	11770	11770	11770	0
113	20241118	174000	452734620	11770	11770	11770	11770	0
114	20241118	173900	452734620	11770	11770	11770	11770	0
115	20241118	173800	452734620	11770	11770	11770	11770	0
116	20241118	173700	452734620	11770	11770	11770	11770	0
117	20241118	173600	452734620	11770	11770	11770	11770	0
118	20241118	173500	452734620	11770	11770	11770	11770	0
119	20241118	173400	452734620	11770	11770	11770	11770	0
120	20241118	173300	452734620	11770	11770	11770	11770	0
121	20241118	173200	452734620	11770	11770	11770	11770	0
122	20241118	173100	452734620	11770	11770	11770	11770	654
123	20241118	173000	452734620	11770	11770	11770	11770	0
124	20241118	172900	452734620	11770	11770	11770	11770	0
125	20241118	172800	452734620	11770	11770	11770	11770	0
126	20241118	172700	452734620	11770	11770	11770	11770	0
127	20241118	172600	452734620	11770	11770	11770	11770	0
128	20241118	172500	452734620	11770	11770	11770	11770	0
129	20241118	172400	452734620	11770	11770	11770	11770	0
130	20241118	172300	452734620	11770	11770	11770	11770	0
131	20241118	172200	452734620	11770	11770	11770	11770	0
132	20241118	172100	452734620	11770	11770	11770	11770	0
133	20241118	172000	452734620	11770	11770	11770	11770	0
134	20241118	171900	452734620	11770	11770	11770	11770	0
135	20241118	171800	452734620	11770	11770	11770	11770	0
136	20241118	171700	452734620	11770	11770	11770	11770	0
137	20241118	171600	452734620	11770	11770	11770	11770	0
138	20241118	171500	452734620	11770	11770	11770	11770	0
139	20241118	171400	452734620	11770	11770	11770	11770	0
140	20241118	171300	452734620	11770	11770	11770	11770	0
141	20241118	171200	452734620	11770	11770	11770	11770	0
142	20241118	171100	452734620	11770	11770	11770	11770	0
143	20241118	171000	452734620	11770	11770	11770	11770	0
144	20241118	170900	452734620	11770	11770	11770	11770	0
145	20241118	170800	452734620	11770	11770	11770	11770	0
146	20241118	170700	452734620	11770	11770	11770	11770	0
147	20241118	170600	452734620	11770	11770	11770	11770	0
148	20241118	170500	452734620	11770	11770	11770	11770	0
149	20241118	170400	452734620	11770	11770	11770	11770	0
150	20241118	170300	452734620	11770	11770	11770	11770	0
151	20241118	170200	452734620	11770	11770	11770	11770	0
152	20241118	170100	452734620	11770	11770	11770	11770	654
153	20241118	170000	452734620	11770	11770	11770	11770	0
154	20241118	165900	452734620	11770	11770	11770	11770	0
155	20241118	165800	452734620	11770	11770	11770	11770	0
156	20241118	165700	452734620	11770	11770	11770	11770	0
157	20241118	165600	452734620	11770	11770	11770	11770	0
158	20241118	165500	452734620	11770	11770	11770	11770	0
159	20241118	165400	452734620	11770	11770	11770	11770	0
160	20241118	165300	452734620	11770	11770	11770	11770	0
161	20241118	165200	452734620	11770	11770	11770	11770	0
162	20241118	165100	452734620	11770	11770	11770	11770	0
163	20241118	165000	452734620	11770	11770	11770	11770	0
164	20241118	164900	452734620	11770	11770	11770	11770	0
165	20241118	164800	452734620	11770	11770	11770	11770	0
166	20241118	164700	452734620	11770	11770	11770	11770	0
167	20241118	164600	452734620	11770	11770	11770	11770	0
168	20241118	164500	452734620	11770	11770	11770	11770	0
169	20241118	164400	452734620	11770	11770	11770	11770	0
170	20241118	164300	452734620	11770	11770	11770	11770	0
171	20241118	164200	452734620	11770	11770	11770	11770	0
172	20241118	164100	452734620	11770	11770	11770	11770	0
173	20241118	164000	452734620	11770	11770	11770	11770	0
174	20241118	163900	452734620	11770	11770	11770	11770	0
175	20241118	163800	452734620	11770	11770	11770	11770	0
176	20241118	163700	452734620	11770	11770	11770	11770	0
177	20241118	163600	452734620	11770	11770	11770	11770	0
178	20241118	163500	452734620	11770	11770	11770	11770	0
179	20241118	163400	452734620	11770	11770	11770	11770	0
180	20241118	163300	452734620	11770	11770	11770	11770	0
181	20241118	163200	452734620	11770	11770	11770	11770	0
182	20241118	163100	452734620	11770	11770	11770	11770	654
183	20241118	163000	452734620	11770	11770	11770	11770	0
184	20241118	162900	452734620	11770	11770	11770	11770	0
185	20241118	162800	452734620	11770	11770	11770	11770	0
186	20241118	162700	452734620	11770	11770	11770	11770	0
187	20241118	162600	452734620	11770	11770	11770	11770	0
188	20241118	162500	452734620	11770	11770	11770	11770	0
189	20241118	162400	452734620	11770	11770	11770	11770	0
190	20241118	162300	452734620	11770	11770	11770	11770	0
191	20241118	162200	452734620	11770	11770	11770	11770	0
192	20241118	162100	452734620	11770	11770	11770	11770	0
193	20241118	162000	452734620	11770	11770	11770	11770	0
194	20241118	161900	452734620	11770	11770	11770	11770	0
195	20241118	161800	452734620	11770	11770	11770	11770	0
196	20241118	161700	452734620	11770	11770	11770	11770	0
197	20241118	161600	452734620	11770	11770	11770	11770	0
198	20241118	161500	452734620	11770	11770	11770	11770	0
199	20241118	161400	452734620	11770	11770	11770	11770	0
200	20241118	161300	452734620	11770	11770	11770	11770	0
201	20241118	161200	452734620	11770	11770	11770	11770	0
202	20241118	161100	452734620	11770	11770	11770	11770	0
203	20241118	161000	452734620	11770	11770	11770	11770	0
204	20241118	160900	452734620	11770	11770	11770	11770	0
205	20241118	160800	452734620	11770	11770	11770	11770	0
206	20241118	160700	452734620	11770	11770	11770	11770	0
207	20241118	160600	452734620	11770	11770	11770	11770	0
208	20241118	160500	452734620	11770	11770	11770	11770	0
209	20241118	160400	452734620	11770	11770	11770	11770	0
210	20241118	160300	452734620	11770	11770	11770	11770	0
211	20241118	160200	452734620	11770	11770	11770	11770	0
212	20241118	160100	452734620	11770	11770	11770	11770	654
213	20241118	160000	452734620	11770	11770	11770	11770	0
214	20241118	155900	452734620	11770	11770	11770	11770	0
215	20241118	155800	452734620	11770	11770	11770	11770	0
216	20241118	155700	452734620	11770	11770	11770	11770	0
217	20241118	155600	452734620	11770	11770	11770	11770	0
218	20241118	155500	452734620	11770	11770	11770	11770	0
219	20241118	155400	452734620	11770	11770	11770	11770	0
220	20241118	155300	452734620	11770	11770	11770	11770	0
221	20241118	155200	452734620	11770	11770	11770	11770	0
222	20241118	155100	452734620	11770	11770	11770	11770	0
223	20241118	155000	452734620	11770	11770	11770	11770	0
224	20241118	154900	452734620	11770	11770	11770	11770	0
225	20241118	154800	452734620	11770	11770	11770	11770	0
226	20241118	154700	452734620	11770	11770	11770	11770	0
227	20241118	154600	452734620	11770	11770	11770	11770	0
228	20241118	154500	452734620	11770	11770	11770	11770	0
229	20241118	154400	452734620	11770	11770	11770	11770	0
230	20241118	154300	452734620	11770	11770	11770	11770	0
231	20241118	154200	452734620	11770	11770	11770	11770	0
232	20241118	154100	452734620	11770	11770	11770	11770	0
233	20241118	154000	452734620	11770	11770	11770	11770	0
234	20241118	153900	452734620	11770	11770	11770	11770	0
235	20241118	153800	452734620	11770	11770	11770	11770	0
236	20241118	153700	452734620	11770	11770	11770	11770	0
237	20241118	153600	452734620	11770	11770	11770	11770	0
238	20241118	153500	452734620	11770	11770	11770	11770	0
239	20241118	153400	452734620	11770	11770	11770	11770	0
240	20241118	153300	452734620	11770	11770	11770	11770	0
241	20241118	153200	452734620	11770	11770	11770	11770	0
242	20241118	153100	452734620	11770	11770	11770	11770	654
243	20241118	153000	452734620	11770	11770	11770	11770	654
244	20241118	152900	445037040	11770	11770	11770	11770	0
245	20241118	152800	445037040	11770	11770	11770	11770	0
246	20241118	152700	445037040	11770	11770	11770	11770	0
247	20241118	152600	445037040	11770	11770	11770	11770	0
248	20241118	152500	445037040	11770	11770	11770	11770	0
249	20241118	152400	445037040	11770	11770	11770	11770	0
250	20241118	152300	445037040	11770	11770	11770	11770	0
251	20241118	152200	445037040	11770	11770	11770	11770	0
252	20241118	152100	445037040	11770	11770	11770	11770	0
253	20241118	152000	445037040	11770	11770	11770	11770	0
254	20241118	151900	445037040	11770	11490	11770	11470	2552
255	20241118	151800	415298410	11300	11570	11590	11300	1367
256	20241118	151700	399690160	11570	11570	11570	11570	0
257	20241118	151600	399690160	11570	11570	11570	11570	0
258	20241118	151500	399690160	11570	11570	11570	11570	9
259	20241118	151400	399586030	11580	11580	11580	11580	0
260	20241118	151300	399586030	11580	11580	11580	11580	638
261	20241118	151200	392197990	11580	11580	11580	11580	0
262	20241118	151100	392197990	11580	11580	11580	11580	0
263	20241118	151000	392197990	11580	11580	11580	11580	1
264	20241118	150900	392186410	11580	11580	11580	11580	365
265	20241118	150800	387959710	11760	11760	11760	11760	20
266	20241118	150700	387724510	11770	11750	11770	11750	96
267	20241118	150600	386595660	11770	11790	11790	11630	750
268	20241118	150500	377792830	11660	11490	11660	11490	2172
269	20241118	150400	352631490	11520	11400	11520	11400	388
270	20241118	150300	348184210	11390	11390	11390	11390	10
271	20241118	150200	348070310	11390	11390	11390	11390	10
272	20241118	150100	347956410	11400	11400	11400	11400	0
273	20241118	150000	347956410	11400	11400	11400	11400	1
274	20241118	145900	347945010	11320	11320	11320	11320	0
275	20241118	145800	347945010	11320	11340	11340	11320	115
276	20241118	145700	346643180	11350	11370	11370	11350	256
277	20241118	145600	343734850	11370	11370	11370	11370	129
278	20241118	145500	342268120	11370	11370	11370	11370	0
279	20241118	145400	342268120	11370	11370	11370	11370	0
280	20241118	145300	342268120	11370	11370	11370	11370	0
281	20241118	145200	342268120	11370	11370	11370	11370	26
282	20241118	145100	341972500	11370	11370	11370	11370	0
283	20241118	145000	341972500	11370	11370	11370	11370	0
284	20241118	144900	341972500	11370	11370	11370	11370	5
285	20241118	144800	341915650	11380	11380	11380	11380	0
286	20241118	144700	341915650	11380	11380	11380	11380	0
287	20241118	144600	341915650	11380	11380	11380	11380	30
288	20241118	144500	341574250	11380	11380	11380	11380	0
289	20241118	144400	341574250	11380	11380	11380	11380	0
290	20241118	144300	341574250	11380	11380	11380	11380	0
291	20241118	144200	341574250	11380	11380	11380	11380	11
292	20241118	144100	341449070	11370	11370	11370	11370	10
293	20241118	144000	341335370	11380	11440	11450	11380	25
294	20241118	143900	341049560	11460	11460	11460	11460	0
295	20241118	143800	341049560	11460	11400	11460	11400	113
296	20241118	143700	339758090	11360	11360	11360	11360	0
297	20241118	143600	339758090	11360	11360	11360	11360	0
298	20241118	143500	339758090	11360	11360	11360	11360	0
299	20241118	143400	339758090	11360	11360	11360	11360	0
300	20241118	143300	339758090	11360	11360	11360	11360	100
301	20241118	143200	338622090	11420	11420	11420	11420	66
302	20241118	143100	337868370	11410	11400	11410	11400	25
303	20241118	143000	337583150	11350	11350	11350	11350	0
304	20241118	142900	337583150	11350	11350	11350	11350	0
305	20241118	142800	337583150	11350	11350	11350	11350	0
306	20241118	142700	337583150	11350	11350	11350	11330	1898
307	20241118	142600	316041910	11350	11350	11350	11350	0
308	20241118	142500	316041910	11350	11350	11350	11350	1
309	20241118	142400	316030560	11420	11420	11420	11420	0
310	20241118	142300	316030560	11420	11420	11420	11420	0
311	20241118	142200	316030560	11420	11420	11420	11420	0
312	20241118	142100	316030560	11420	11420	11420	11420	24
313	20241118	142000	315756480	11430	11430	11430	11430	0
314	20241118	141900	315756480	11430	11430	11430	11430	0
315	20241118	141800	315756480	11430	11430	11430	11430	0
316	20241118	141700	315756480	11430	11430	11430	11430	0
317	20241118	141600	315756480	11430	11430	11430	11430	0
318	20241118	141500	315756480	11430	11430	11430	11430	20
319	20241118	141400	315527880	11430	11430	11430	11430	3
320	20241118	141300	315493590	11430	11430	11430	11430	2
321	20241118	141200	315470730	11430	11430	11430	11430	10
322	20241118	141100	315356430	11450	11450	11450	11450	0
323	20241118	141000	315356430	11450	11450	11450	11450	21
324	20241118	140900	315115980	11470	11400	11470	11400	2
325	20241118	140800	315093110	11400	11400	11400	11400	0
326	20241118	140700	315093110	11400	11400	11400	11400	0
327	20241118	140600	315093110	11400	11400	11400	11400	0
328	20241118	140500	315093110	11400	11400	11400	11400	5
329	20241118	140400	315036110	11330	11330	11330	11330	0
330	20241118	140300	315036110	11330	11330	11330	11330	0
331	20241118	140200	315036110	11330	11340	11390	11330	628
332	20241118	140100	307913110	11420	11420	11420	11420	0
333	20241118	140000	307913110	11420	11420	11420	11420	33
334	20241118	135900	307536250	11430	11430	11430	11430	0
335	20241118	135800	307536250	11430	11430	11430	11430	0
336	20241118	135700	307536250	11430	11340	11430	11340	29
337	20241118	135600	307205420	11340	11340	11340	11340	5
338	20241118	135500	307148720	11330	11330	11330	11330	0
339	20241118	135400	307148720	11330	11350	11350	11330	13
340	20241118	135300	307001280	11400	11410	11430	11310	1675
341	20241118	135200	287993170	11410	11470	11470	11410	1264
342	20241118	135100	273552030	11470	11480	11480	11470	302
343	20241118	135000	270085080	11490	11490	11490	11490	200
344	20241118	134900	267787080	11560	11560	11560	11560	0
345	20241118	134800	267787080	11560	11560	11560	11560	0
346	20241118	134700	267787080	11560	11560	11560	11560	0
347	20241118	134600	267787080	11560	11560	11560	11560	0
348	20241118	134500	267787080	11560	11560	11560	11560	0
349	20241118	134400	267787080	11560	11560	11560	11560	21
350	20241118	134300	267544320	11570	11570	11570	11570	0
351	20241118	134200	267544320	11570	11570	11570	11490	1025
352	20241118	134100	255765180	11500	11510	11510	11500	463
353	20241118	134000	250438210	11550	11550	11550	11550	0
354	20241118	133900	250438210	11550	11550	11550	11550	0
355	20241118	133800	250438210	11550	11550	11550	11550	20
356	20241118	133700	250207210	11570	11570	11570	11570	0
357	20241118	133600	250207210	11570	11570	11570	11570	2
358	20241118	133500	250184070	11570	11570	11570	11570	0
359	20241118	133400	250184070	11570	11570	11570	11570	0
360	20241118	133300	250184070	11570	11490	11570	11490	9
361	20241118	133200	250080070	11510	11510	11510	11510	0
362	20241118	133100	250080070	11510	11510	11510	11510	0
363	20241118	133000	250080070	11510	11510	11510	11510	267
364	20241118	132900	247006900	11510	11510	11510	11510	0
365	20241118	132800	247006900	11510	11510	11510	11510	0
366	20241118	132700	247006900	11510	11510	11510	11510	0
367	20241118	132600	247006900	11510	11510	11510	11510	0
368	20241118	132500	247006900	11510	11510	11510	11510	0
369	20241118	132400	247006900	11510	11510	11510	11510	0
370	20241118	132300	247006900	11510	11510	11510	11510	0
371	20241118	132200	247006900	11510	11510	11510	11510	0
372	20241118	132100	247006900	11510	11520	11520	11510	20
373	20241118	132000	246776680	11580	11580	11580	11580	30
374	20241118	131900	246429280	11580	11580	11580	11580	0
375	20241118	131800	246429280	11580	11580	11580	11580	64
376	20241118	131700	245688160	11500	11500	11500	11500	0
377	20241118	131600	245688160	11500	11500	11500	11500	0
378	20241118	131500	245688160	11500	11500	11500	11500	0
379	20241118	131400	245688160	11500	11500	11500	11500	0
380	20241118	131300	245688160	11500	11510	11520	11500	1072
381	20241118	131200	233359780	11510	11540	11540	11510	205
382	20241118	131100	230997830	11600	11600	11600	11600	0
383	20241118	131000	230997830	11600	11590	11600	11590	7
384	20241118	130900	230916690	11530	11550	11550	11530	484
385	20241118	130800	225329710	11610	11560	11610	11560	129
386	20241118	130700	223838420	11620	11560	11620	11560	792
387	20241118	130600	214676870	11600	11600	11600	11600	42
388	20241118	130500	214189670	11540	11550	11550	11540	133
389	20241118	130400	212654040	11620	11550	11620	11550	66
390	20241118	130300	211891460	11630	11630	11630	11630	0
391	20241118	130200	211891460	11630	11630	11630	11630	0
392	20241118	130100	211891460	11630	11590	11630	11590	50
393	20241118	130000	211311920	11590	11560	11590	11560	75
394	20241118	125900	210444870	11570	11580	11580	11570	31
395	20241118	125800	210086180	11590	11590	11590	11590	58
396	20241118	125700	209413960	11590	11590	11590	11590	0
397	20241118	125600	209413960	11590	11590	11590	11590	89
398	20241118	125500	208382450	11640	11640	11640	11640	0
399	20241118	125400	208382450	11640	11640	11640	11640	0
400	20241118	125300	208382450	11640	11640	11640	11640	0
401	20241118	125200	208382450	11640	11640	11640	11640	0
402	20241118	125100	208382450	11640	11640	11640	11640	0
403	20241118	125000	208382450	11640	11640	11640	11640	0
404	20241118	124900	208382450	11640	11640	11640	11640	0
405	20241118	124800	208382450	11640	11640	11640	11640	0
406	20241118	124700	208382450	11640	11640	11640	11640	0
407	20241118	124600	208382450	11640	11640	11640	11640	0
408	20241118	124500	208382450	11640	11640	11640	11640	0
409	20241118	124400	208382450	11640	11640	11640	11640	0
410	20241118	124300	208382450	11640	11640	11640	11640	1
411	20241118	124200	208370810	11650	11650	11650	11650	0
412	20241118	124100	208370810	11650	11650	11650	11650	0
413	20241118	124000	208370810	11650	11650	11650	11650	0
414	20241118	123900	208370810	11650	11650	11650	11650	0
415	20241118	123800	208370810	11650	11650	11650	11650	0
416	20241118	123700	208370810	11650	11650	11650	11650	0
417	20241118	123600	208370810	11650	11650	11650	11650	4
418	20241118	123500	208324210	11570	11570	11570	11570	700
419	20241118	123400	200225210	11570	11570	11570	11570	59
420	20241118	123300	199542580	11570	11570	11570	11570	40
421	20241118	123200	199079780	11650	11650	11650	11650	0
422	20241118	123100	199079780	11650	11650	11650	11650	3
423	20241118	123000	199044830	11650	11600	11650	11580	260
424	20241118	122900	196030360	11610	11620	11620	11610	106
425	20241118	122800	194799350	11610	11610	11610	11610	0
426	20241118	122700	194799350	11610	11610	11610	11610	0
427	20241118	122600	194799350	11610	11610	11610	11610	0
428	20241118	122500	194799350	11610	11610	11610	11610	0
429	20241118	122400	194799350	11610	11610	11610	11610	0
430	20241118	122300	194799350	11610	11610	11610	11610	0
431	20241118	122200	194799350	11610	11610	11610	11610	92
432	20241118	122100	193731230	11620	11620	11620	11620	0
433	20241118	122000	193731230	11620	11620	11620	11620	0
434	20241118	121900	193731230	11620	11620	11620	11620	0
435	20241118	121800	193731230	11620	11620	11620	11620	0
436	20241118	121700	193731230	11620	11620	11620	11620	0
437	20241118	121600	193731230	11620	11620	11620	11620	0
438	20241118	121500	193731230	11620	11620	11620	11620	188
439	20241118	121400	191546670	11620	11630	11630	11620	250
440	20241118	121300	188641130	11640	11640	11640	11640	0
441	20241118	121200	188641130	11640	11660	11660	11640	763
442	20241118	121100	179745430	11740	11740	11740	11740	0
443	20241118	121000	179745430	11740	11740	11740	11740	0
444	20241118	120900	179745430	11740	11740	11740	11740	0
445	20241118	120800	179745430	11740	11690	11740	11660	1024
446	20241118	120700	167791230	11750	11750	11750	11750	0
447	20241118	120600	167791230	11750	11750	11750	11750	0
448	20241118	120500	167791230	11750	11750	11750	11750	0
449	20241118	120400	167791230	11750	11750	11750	11750	0
450	20241118	120300	167791230	11750	11750	11750	11750	0
451	20241118	120200	167791230	11750	11750	11750	11750	1
452	20241118	120100	167779480	11700	11700	11700	11700	21
453	20241118	120000	167533780	11810	11810	11810	11810	0
454	20241118	115900	167533780	11810	11810	11810	11810	0
455	20241118	115800	167533780	11810	11810	11810	11810	0
456	20241118	115700	167533780	11810	11810	11810	11810	0
457	20241118	115600	167533780	11810	11810	11810	11810	0
458	20241118	115500	167533780	11810	11700	11810	11700	2
459	20241118	115400	167510270	11820	11820	11820	11820	0
460	20241118	115300	167510270	11820	11820	11820	11820	0
461	20241118	115200	167510270	11820	11820	11820	11820	0
462	20241118	115100	167510270	11820	11820	11820	11820	0
463	20241118	115000	167510270	11820	11820	11820	11820	0
464	20241118	114900	167510270	11820	11820	11820	11820	0
465	20241118	114800	167510270	11820	11820	11820	11820	0
466	20241118	114700	167510270	11820	11820	11820	11820	0
467	20241118	114600	167510270	11820	11820	11820	11820	0
468	20241118	114500	167510270	11820	11820	11820	11820	0
469	20241118	114400	167510270	11820	11820	11820	11820	0
470	20241118	114300	167510270	11820	11820	11820	11820	0
471	20241118	114200	167510270	11820	11820	11820	11820	1
472	20241118	114100	167498450	11760	11770	11770	11680	3301
473	20241118	114000	128795080	11810	11810	11810	11810	0
474	20241118	113900	128795080	11810	11810	11810	11810	0
475	20241118	113800	128795080	11810	11810	11810	11810	0
476	20241118	113700	128795080	11810	11810	11810	11810	0
477	20241118	113600	128795080	11810	11810	11810	11810	0
478	20241118	113500	128795080	11810	11810	11810	11810	0
479	20241118	113400	128795080	11810	11810	11810	11810	0
480	20241118	113300	128795080	11810	11810	11810	11810	0
481	20241118	113200	128795080	11810	11810	11810	11810	0
482	20241118	113100	128795080	11810	11810	11810	11810	0
483	20241118	113000	128795080	11810	11810	11810	11810	0
484	20241118	112900	128795080	11810	11810	11810	11810	0
485	20241118	112800	128795080	11810	11810	11810	11810	0
486	20241118	112700	128795080	11810	11810	11810	11810	51
487	20241118	112600	128192770	11750	11750	11750	11750	0
488	20241118	112500	128192770	11750	11790	11790	11750	123
489	20241118	112400	126746090	11790	11790	11790	11790	0
490	20241118	112300	126746090	11790	11790	11790	11790	0
491	20241118	112200	126746090	11790	11790	11790	11790	0
492	20241118	112100	126746090	11790	11790	11790	11790	0
493	20241118	112000	126746090	11790	11790	11790	11790	0
494	20241118	111900	126746090	11790	11790	11790	11790	0
495	20241118	111800	126746090	11790	11790	11790	11790	10
496	20241118	111700	126628190	11860	11860	11860	11860	0
497	20241118	111600	126628190	11860	11860	11860	11860	6
498	20241118	111500	126557030	11850	11850	11850	11850	0
499	20241118	111400	126557030	11850	11850	11850	11850	0
500	20241118	111300	126557030	11850	11850	11850	11850	0
501	20241118	111200	126557030	11850	11850	11850	11850	0
502	20241118	111100	126557030	11850	11850	11850	11850	333
503	20241118	111000	122610980	11850	11850	11850	11850	0
504	20241118	110900	122610980	11850	11850	11850	11850	111
505	20241118	110800	121295630	11820	11790	11820	11790	148
506	20241118	110700	119549930	11710	11710	11710	11710	0
507	20241118	110600	119549930	11710	11710	11710	11710	0
508	20241118	110500	119549930	11710	11710	11710	11710	0
509	20241118	110400	119549930	11710	11710	11710	11710	0
510	20241118	110300	119549930	11710	11710	11710	11710	0
511	20241118	110200	119549930	11710	11720	11720	11710	588
512	20241118	110100	112659640	11720	11720	11720	11720	37
513	20241118	110000	112226000	11720	11720	11720	11720	0
514	20241118	105900	112226000	11720	11720	11720	11720	0
515	20241118	105800	112226000	11720	11720	11720	11720	139
516	20241118	105700	110596920	11730	11740	11740	11730	700
517	20241118	105600	102385770	11740	11740	11740	11740	0
518	20241118	105500	102385770	11740	11740	11740	11740	1
519	20241118	105400	102374030	11740	11740	11740	11740	0
520	20241118	105300	102374030	11740	11740	11740	11740	0
521	20241118	105200	102374030	11740	11740	11740	11740	0
522	20241118	105100	102374030	11740	11740	11740	11740	10
523	20241118	105000	102256630	11790	11790	11790	11790	396
524	20241118	104900	97587790	11790	11790	11790	11790	317
525	20241118	104800	93850360	11850	11850	11850	11850	0
526	20241118	104700	93850360	11850	11850	11850	11850	0
527	20241118	104600	93850360	11850	11850	11850	11850	0
528	20241118	104500	93850360	11850	11850	11850	11850	0
529	20241118	104400	93850360	11850	11850	11850	11850	0
530	20241118	104300	93850360	11850	11850	11850	11850	0
531	20241118	104200	93850360	11850	11850	11850	11850	0
532	20241118	104100	93850360	11850	11850	11850	11850	0
533	20241118	104000	93850360	11850	11850	11850	11850	0
534	20241118	103900	93850360	11850	11850	11850	11850	0
535	20241118	103800	93850360	11850	11850	11850	11850	30
536	20241118	103700	93494860	11850	11850	11850	11850	0
537	20241118	103600	93494860	11850	11850	11850	11850	0
538	20241118	103500	93494860	11850	11850	11850	11850	34
539	20241118	103400	93091960	11790	11790	11790	11790	0
540	20241118	103300	93091960	11790	11790	11790	11790	15
541	20241118	103200	92915110	11870	11870	11870	11870	0
542	20241118	103100	92915110	11870	11870	11870	11870	1
543	20241118	103000	92903240	11890	11890	11890	11890	0
544	20241118	102900	92903240	11890	11840	11890	11840	10
545	20241118	102800	92784630	11790	11790	11790	11790	0
546	20241118	102700	92784630	11790	11790	11790	11790	0
547	20241118	102600	92784630	11790	11790	11790	11790	0
548	20241118	102500	92784630	11790	11790	11790	11790	0
549	20241118	102400	92784630	11790	11790	11790	11790	0
550	20241118	102300	92784630	11790	11790	11790	11790	0
551	20241118	102200	92784630	11790	11790	11790	11790	0
552	20241118	102100	92784630	11790	11790	11790	11790	0
553	20241118	102000	92784630	11790	11790	11790	11790	0
554	20241118	101900	92784630	11790	11790	11790	11790	0
555	20241118	101800	92784630	11790	11790	11790	11790	0
556	20241118	101700	92784630	11790	11790	11790	11790	0
557	20241118	101600	92784630	11790	11780	11790	11780	133
558	20241118	101500	91216590	11710	11710	11710	11710	0
559	20241118	101400	91216590	11710	11710	11710	11710	0
560	20241118	101300	91216590	11710	11710	11710	11710	50
561	20241118	101200	90631090	11710	11730	11730	11710	340
562	20241118	101100	86647190	11760	11750	11760	11750	72
563	20241118	101000	85800480	11700	11750	11750	11700	41
564	20241118	100900	85320620	11750	11750	11750	11750	2
565	20241118	100800	85297120	11750	11750	11750	11750	2
566	20241118	100700	85273620	11750	11750	11750	11750	0
567	20241118	100600	85273620	11750	11750	11750	11750	200
568	20241118	100500	82923620	11750	11750	11750	11750	0
569	20241118	100400	82923620	11750	11750	11750	11750	0
570	20241118	100300	82923620	11750	11700	11750	11700	54
571	20241118	100200	82291420	11700	11700	11700	11700	0
572	20241118	100100	82291420	11700	11700	11700	11700	1
573	20241118	100000	82279720	11680	11700	11700	11680	89
574	20241118	095900	81238440	11700	11700	11700	11700	312
575	20241118	095800	77588040	11700	11700	11700	11700	0
576	20241118	095700	77588040	11700	11700	11700	11700	0
577	20241118	095600	77588040	11700	11700	11700	11700	0
578	20241118	095500	77588040	11700	11700	11700	11700	0
579	20241118	095400	77588040	11700	11700	11700	11700	0
580	20241118	095300	77588040	11700	11700	11700	11700	0
581	20241118	095200	77588040	11700	11700	11700	11700	143
582	20241118	095100	75914940	11700	11700	11700	11700	72
583	20241118	095000	75072540	11700	11700	11700	11700	0
584	20241118	094900	75072540	11700	11700	11700	11700	0
585	20241118	094800	75072540	11700	11700	11700	11700	0
586	20241118	094700	75072540	11700	11700	11700	11700	313
587	20241118	094600	71410440	11660	11750	11750	11660	3
588	20241118	094500	71375340	11710	11710	11710	11710	0
589	20241118	094400	71375340	11710	11680	11710	11680	201
590	20241118	094300	69027630	11690	11690	11690	11690	0
591	20241118	094200	69027630	11690	11690	11690	11690	0
592	20241118	094100	69027630	11690	11690	11690	11690	0
593	20241118	094000	69027630	11690	11830	11830	11690	68
594	20241118	093900	68231310	11830	11830	11830	11830	0
595	20241118	093800	68231310	11830	11810	11900	11760	350
596	20241118	093700	64090550	11820	11690	11820	11690	300
597	20241118	093600	60562940	11680	11680	11680	11680	0
598	20241118	093500	60562940	11680	11680	11680	11680	0
599	20241118	093400	60562940	11680	11680	11680	11680	12
600	20241118	093300	60422780	11670	11670	11670	11670	173
601	20241118	093200	58403870	11660	11670	11670	11660	174
602	20241118	093100	56374530	11670	11670	11670	11670	53
603	20241118	093000	55756020	11670	11670	11670	11670	0
604	20241118	092900	55756020	11670	11660	11670	11660	172
605	20241118	092800	53750490	11660	11660	11660	11660	0
606	20241118	092700	53750490	11660	11660	11660	11660	1
607	20241118	092600	53738830	11620	11620	11620	11620	1
608	20241118	092500	53727210	11670	11610	11670	11600	201
609	20241118	092400	51394740	11690	11690	11690	11690	0
610	20241118	092300	51394740	11690	11690	11690	11690	0
611	20241118	092200	51394740	11690	11680	11690	11680	60
612	20241118	092100	50693930	11680	11680	11680	11680	1
613	20241118	092000	50682250	11610	11610	11610	11610	17
614	20241118	091900	50484880	11730	11730	11730	11730	0
615	20241118	091800	50484880	11730	11730	11730	11730	10
616	20241118	091700	50367580	11760	11760	11760	11760	0
617	20241118	091600	50367580	11760	11600	11770	11590	41
618	20241118	091500	49890330	11610	11610	11610	11610	50
619	20241118	091400	49309830	11800	11800	11800	11800	423
620	20241118	091300	44318430	11800	11800	11800	11800	0
621	20241118	091200	44318430	11800	11700	11800	11700	14
622	20241118	091100	44154530	11700	11700	11700	11700	0
623	20241118	091000	44154530	11700	11760	11830	11510	2611
624	20241118	090900	13927830	11830	11830	11830	11830	0
625	20241118	090800	13927830	11830	11830	11830	11830	1
626	20241118	090700	13916000	11820	11790	11820	11720	134
627	20241118	090600	12340160	11790	11790	11790	11790	0
628	20241118	090500	12340160	11790	11830	11880	11780	127
629	20241118	090400	10840200	11880	11870	11880	11870	85
630	20241118	090300	9830670	11870	11820	11870	11820	169
631	20241118	090200	7832990	11790	11830	11860	11790	452
632	20241118	090100	2492500	11830	11830	11830	11830	0
633	20241118	090000	2492500	11830	11750	11830	11750	212