KissMeData/187870/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202600	46392870	12550	12550	12550	12550	24
3	20241118	202500	46392870	12550	12550	12550	12550	0
4	20241118	202400	46392870	12550	12550	12550	12550	0
5	20241118	202300	46392870	12550	12550	12550	12550	0
6	20241118	202200	46392870	12550	12550	12550	12550	0
7	20241118	202100	46392870	12550	12550	12550	12550	0
8	20241118	202000	46392870	12550	12550	12550	12550	0
9	20241118	201900	46392870	12550	12550	12550	12550	0
10	20241118	201800	46392870	12550	12550	12550	12550	0
11	20241118	201700	46392870	12550	12550	12550	12550	0
12	20241118	201600	46392870	12550	12550	12550	12550	0
13	20241118	201500	46392870	12550	12550	12550	12550	0
14	20241118	201400	46392870	12550	12550	12550	12550	0
15	20241118	201300	46392870	12550	12550	12550	12550	0
16	20241118	201200	46392870	12550	12550	12550	12550	0
17	20241118	201100	46392870	12550	12550	12550	12550	0
18	20241118	201000	46392870	12550	12550	12550	12550	0
19	20241118	200900	46392870	12550	12550	12550	12550	0
20	20241118	200800	46392870	12550	12550	12550	12550	0
21	20241118	200700	46392870	12550	12550	12550	12550	0
22	20241118	200600	46392870	12550	12550	12550	12550	0
23	20241118	200500	46392870	12550	12550	12550	12550	0
24	20241118	200400	46392870	12550	12550	12550	12550	0
25	20241118	200300	46392870	12550	12550	12550	12550	0
26	20241118	200200	46392870	12550	12550	12550	12550	0
27	20241118	200100	46392870	12550	12550	12550	12550	0
28	20241118	200000	46392870	12550	12550	12550	12550	0
29	20241118	195900	46392870	12550	12550	12550	12550	0
30	20241118	195800	46392870	12550	12550	12550	12550	0
31	20241118	195700	46392870	12550	12550	12550	12550	0
32	20241118	195600	46392870	12550	12550	12550	12550	24
33	20241118	195500	46392870	12550	12550	12550	12550	0
34	20241118	195400	46392870	12550	12550	12550	12550	0
35	20241118	195300	46392870	12550	12550	12550	12550	0
36	20241118	195200	46392870	12550	12550	12550	12550	0
37	20241118	195100	46392870	12550	12550	12550	12550	0
38	20241118	195000	46392870	12550	12550	12550	12550	0
39	20241118	194900	46392870	12550	12550	12550	12550	0
40	20241118	194800	46392870	12550	12550	12550	12550	0
41	20241118	194700	46392870	12550	12550	12550	12550	0
42	20241118	194600	46392870	12550	12550	12550	12550	0
43	20241118	194500	46392870	12550	12550	12550	12550	0
44	20241118	194400	46392870	12550	12550	12550	12550	0
45	20241118	194300	46392870	12550	12550	12550	12550	0
46	20241118	194200	46392870	12550	12550	12550	12550	0
47	20241118	194100	46392870	12550	12550	12550	12550	0
48	20241118	194000	46392870	12550	12550	12550	12550	0
49	20241118	193900	46392870	12550	12550	12550	12550	0
50	20241118	193800	46392870	12550	12550	12550	12550	0
51	20241118	193700	46392870	12550	12550	12550	12550	0
52	20241118	193600	46392870	12550	12550	12550	12550	0
53	20241118	193500	46392870	12550	12550	12550	12550	0
54	20241118	193400	46392870	12550	12550	12550	12550	0
55	20241118	193300	46392870	12550	12550	12550	12550	0
56	20241118	193200	46392870	12550	12550	12550	12550	0
57	20241118	193100	46392870	12550	12550	12550	12550	0
58	20241118	193000	46392870	12550	12550	12550	12550	0
59	20241118	192900	46392870	12550	12550	12550	12550	0
60	20241118	192800	46392870	12550	12550	12550	12550	0
61	20241118	192700	46392870	12550	12550	12550	12550	0
62	20241118	192600	46392870	12550	12550	12550	12550	24
63	20241118	192500	46392870	12550	12550	12550	12550	0
64	20241118	192400	46392870	12550	12550	12550	12550	0
65	20241118	192300	46392870	12550	12550	12550	12550	0
66	20241118	192200	46392870	12550	12550	12550	12550	0
67	20241118	192100	46392870	12550	12550	12550	12550	0
68	20241118	192000	46392870	12550	12550	12550	12550	0
69	20241118	191900	46392870	12550	12550	12550	12550	0
70	20241118	191800	46392870	12550	12550	12550	12550	0
71	20241118	191700	46392870	12550	12550	12550	12550	0
72	20241118	191600	46392870	12550	12550	12550	12550	0
73	20241118	191500	46392870	12550	12550	12550	12550	0
74	20241118	191400	46392870	12550	12550	12550	12550	0
75	20241118	191300	46392870	12550	12550	12550	12550	0
76	20241118	191200	46392870	12550	12550	12550	12550	0
77	20241118	191100	46392870	12550	12550	12550	12550	0
78	20241118	191000	46392870	12550	12550	12550	12550	0
79	20241118	190900	46392870	12550	12550	12550	12550	0
80	20241118	190800	46392870	12550	12550	12550	12550	0
81	20241118	190700	46392870	12550	12550	12550	12550	0
82	20241118	190600	46392870	12550	12550	12550	12550	0
83	20241118	190500	46392870	12550	12550	12550	12550	0
84	20241118	190400	46392870	12550	12550	12550	12550	0
85	20241118	190300	46392870	12550	12550	12550	12550	0
86	20241118	190200	46392870	12550	12550	12550	12550	0
87	20241118	190100	46392870	12550	12550	12550	12550	0
88	20241118	190000	46392870	12550	12550	12550	12550	0
89	20241118	185900	46392870	12550	12550	12550	12550	0
90	20241118	185800	46392870	12550	12550	12550	12550	0
91	20241118	185700	46392870	12550	12550	12550	12550	0
92	20241118	185600	46392870	12550	12550	12550	12550	24
93	20241118	185500	46392870	12550	12550	12550	12550	0
94	20241118	185400	46392870	12550	12550	12550	12550	0
95	20241118	185300	46392870	12550	12550	12550	12550	0
96	20241118	185200	46392870	12550	12550	12550	12550	0
97	20241118	185100	46392870	12550	12550	12550	12550	0
98	20241118	185000	46392870	12550	12550	12550	12550	0
99	20241118	184900	46392870	12550	12550	12550	12550	0
100	20241118	184800	46392870	12550	12550	12550	12550	0
101	20241118	184700	46392870	12550	12550	12550	12550	0
102	20241118	184600	46392870	12550	12550	12550	12550	0
103	20241118	184500	46392870	12550	12550	12550	12550	0
104	20241118	184400	46392870	12550	12550	12550	12550	0
105	20241118	184300	46392870	12550	12550	12550	12550	0
106	20241118	184200	46392870	12550	12550	12550	12550	0
107	20241118	184100	46392870	12550	12550	12550	12550	0
108	20241118	184000	46392870	12550	12550	12550	12550	0
109	20241118	183900	46392870	12550	12550	12550	12550	0
110	20241118	183800	46392870	12550	12550	12550	12550	0
111	20241118	183700	46392870	12550	12550	12550	12550	0
112	20241118	183600	46392870	12550	12550	12550	12550	0
113	20241118	183500	46392870	12550	12550	12550	12550	0
114	20241118	183400	46392870	12550	12550	12550	12550	0
115	20241118	183300	46392870	12550	12550	12550	12550	0
116	20241118	183200	46392870	12550	12550	12550	12550	0
117	20241118	183100	46392870	12550	12550	12550	12550	0
118	20241118	183000	46392870	12550	12550	12550	12550	0
119	20241118	182900	46392870	12550	12550	12550	12550	0
120	20241118	182800	46392870	12550	12550	12550	12550	0
121	20241118	182700	46392870	12550	12550	12550	12550	0
122	20241118	182600	46392870	12550	12550	12550	12550	24
123	20241118	182500	46392870	12550	12550	12550	12550	0
124	20241118	182400	46392870	12550	12550	12550	12550	0
125	20241118	182300	46392870	12550	12550	12550	12550	0
126	20241118	182200	46392870	12550	12550	12550	12550	0
127	20241118	182100	46392870	12550	12550	12550	12550	0
128	20241118	182000	46392870	12550	12550	12550	12550	0
129	20241118	181900	46392870	12550	12550	12550	12550	0
130	20241118	181800	46392870	12550	12550	12550	12550	0
131	20241118	181700	46392870	12550	12550	12550	12550	0
132	20241118	181600	46392870	12550	12550	12550	12550	0
133	20241118	181500	46392870	12550	12550	12550	12550	0
134	20241118	181400	46392870	12550	12550	12550	12550	0
135	20241118	181300	46392870	12550	12550	12550	12550	0
136	20241118	181200	46392870	12550	12550	12550	12550	0
137	20241118	181100	46392870	12550	12550	12550	12550	0
138	20241118	181000	46392870	12550	12550	12550	12550	0
139	20241118	180900	46392870	12550	12550	12550	12550	0
140	20241118	180800	46392870	12550	12550	12550	12550	0
141	20241118	180700	46392870	12550	12550	12550	12550	0
142	20241118	180600	46392870	12550	12550	12550	12550	0
143	20241118	180500	46392870	12550	12550	12550	12550	0
144	20241118	180400	46392870	12550	12550	12550	12550	0
145	20241118	180300	46392870	12550	12550	12550	12550	0
146	20241118	180200	46392870	12550	12550	12550	12550	0
147	20241118	180100	46392870	12550	12550	12550	12550	0
148	20241118	180000	46392870	12550	12550	12550	12550	0
149	20241118	175900	46392870	12550	12550	12550	12550	0
150	20241118	175800	46392870	12550	12550	12550	12550	0
151	20241118	175700	46392870	12550	12550	12550	12550	0
152	20241118	175600	46392870	12550	12550	12550	12550	24
153	20241118	175500	46392870	12550	12550	12550	12550	0
154	20241118	175400	46392870	12550	12550	12550	12550	0
155	20241118	175300	46392870	12550	12550	12550	12550	0
156	20241118	175200	46392870	12550	12550	12550	12550	0
157	20241118	175100	46392870	12550	12550	12550	12550	0
158	20241118	175000	46392870	12550	12550	12550	12550	0
159	20241118	174900	46392870	12550	12550	12550	12550	0
160	20241118	174800	46392870	12550	12550	12550	12550	0
161	20241118	174700	46392870	12550	12550	12550	12550	0
162	20241118	174600	46392870	12550	12550	12550	12550	0
163	20241118	174500	46392870	12550	12550	12550	12550	0
164	20241118	174400	46392870	12550	12550	12550	12550	0
165	20241118	174300	46392870	12550	12550	12550	12550	0
166	20241118	174200	46392870	12550	12550	12550	12550	0
167	20241118	174100	46392870	12550	12550	12550	12550	0
168	20241118	174000	46392870	12550	12550	12550	12550	0
169	20241118	173900	46392870	12550	12550	12550	12550	0
170	20241118	173800	46392870	12550	12550	12550	12550	0
171	20241118	173700	46392870	12550	12550	12550	12550	0
172	20241118	173600	46392870	12550	12550	12550	12550	0
173	20241118	173500	46392870	12550	12550	12550	12550	0
174	20241118	173400	46392870	12550	12550	12550	12550	0
175	20241118	173300	46392870	12550	12550	12550	12550	0
176	20241118	173200	46392870	12550	12550	12550	12550	0
177	20241118	173100	46392870	12550	12550	12550	12550	0
178	20241118	173000	46392870	12550	12550	12550	12550	0
179	20241118	172900	46392870	12550	12550	12550	12550	0
180	20241118	172800	46392870	12550	12550	12550	12550	0
181	20241118	172700	46392870	12550	12550	12550	12550	0
182	20241118	172600	46392870	12550	12550	12550	12550	24
183	20241118	172500	46392870	12550	12550	12550	12550	0
184	20241118	172400	46392870	12550	12550	12550	12550	0
185	20241118	172300	46392870	12550	12550	12550	12550	0
186	20241118	172200	46392870	12550	12550	12550	12550	0
187	20241118	172100	46392870	12550	12550	12550	12550	0
188	20241118	172000	46392870	12550	12550	12550	12550	0
189	20241118	171900	46392870	12550	12550	12550	12550	0
190	20241118	171800	46392870	12550	12550	12550	12550	0
191	20241118	171700	46392870	12550	12550	12550	12550	0
192	20241118	171600	46392870	12550	12550	12550	12550	0
193	20241118	171500	46392870	12550	12550	12550	12550	0
194	20241118	171400	46392870	12550	12550	12550	12550	0
195	20241118	171300	46392870	12550	12550	12550	12550	0
196	20241118	171200	46392870	12550	12550	12550	12550	0
197	20241118	171100	46392870	12550	12550	12550	12550	0
198	20241118	171000	46392870	12550	12550	12550	12550	0
199	20241118	170900	46392870	12550	12550	12550	12550	0
200	20241118	170800	46392870	12550	12550	12550	12550	0
201	20241118	170700	46392870	12550	12550	12550	12550	0
202	20241118	170600	46392870	12550	12550	12550	12550	0
203	20241118	170500	46392870	12550	12550	12550	12550	0
204	20241118	170400	46392870	12550	12550	12550	12550	0
205	20241118	170300	46392870	12550	12550	12550	12550	0
206	20241118	170200	46392870	12550	12550	12550	12550	0
207	20241118	170100	46392870	12550	12550	12550	12550	0
208	20241118	170000	46392870	12550	12550	12550	12550	0
209	20241118	165900	46392870	12550	12550	12550	12550	0
210	20241118	165800	46392870	12550	12550	12550	12550	0
211	20241118	165700	46392870	12550	12550	12550	12550	0
212	20241118	165600	46392870	12550	12550	12550	12550	24
213	20241118	165500	46392870	12550	12550	12550	12550	0
214	20241118	165400	46392870	12550	12550	12550	12550	0
215	20241118	165300	46392870	12550	12550	12550	12550	0
216	20241118	165200	46392870	12550	12550	12550	12550	0
217	20241118	165100	46392870	12550	12550	12550	12550	0
218	20241118	165000	46392870	12550	12550	12550	12550	0
219	20241118	164900	46392870	12550	12550	12550	12550	0
220	20241118	164800	46392870	12550	12550	12550	12550	0
221	20241118	164700	46392870	12550	12550	12550	12550	0
222	20241118	164600	46392870	12550	12550	12550	12550	0
223	20241118	164500	46392870	12550	12550	12550	12550	0
224	20241118	164400	46392870	12550	12550	12550	12550	0
225	20241118	164300	46392870	12550	12550	12550	12550	0
226	20241118	164200	46392870	12550	12550	12550	12550	0
227	20241118	164100	46392870	12550	12550	12550	12550	0
228	20241118	164000	46392870	12550	12550	12550	12550	0
229	20241118	163900	46392870	12550	12550	12550	12550	0
230	20241118	163800	46392870	12550	12550	12550	12550	0
231	20241118	163700	46392870	12550	12550	12550	12550	0
232	20241118	163600	46392870	12550	12550	12550	12550	0
233	20241118	163500	46392870	12550	12550	12550	12550	0
234	20241118	163400	46392870	12550	12550	12550	12550	0
235	20241118	163300	46392870	12550	12550	12550	12550	0
236	20241118	163200	46392870	12550	12550	12550	12550	0
237	20241118	163100	46392870	12550	12550	12550	12550	0
238	20241118	163000	46392870	12550	12550	12550	12550	0
239	20241118	162900	46392870	12550	12550	12550	12550	0
240	20241118	162800	46392870	12550	12550	12550	12550	0
241	20241118	162700	46392870	12550	12550	12550	12550	0
242	20241118	162600	46392870	12550	12550	12550	12550	24
243	20241118	162500	46392870	12550	12550	12550	12550	0
244	20241118	162400	46392870	12550	12550	12550	12550	0
245	20241118	162300	46392870	12550	12550	12550	12550	0
246	20241118	162200	46392870	12550	12550	12550	12550	0
247	20241118	162100	46392870	12550	12550	12550	12550	0
248	20241118	162000	46392870	12550	12550	12550	12550	0
249	20241118	161900	46392870	12550	12550	12550	12550	0
250	20241118	161800	46392870	12550	12550	12550	12550	0
251	20241118	161700	46392870	12550	12550	12550	12550	0
252	20241118	161600	46392870	12550	12550	12550	12550	0
253	20241118	161500	46392870	12550	12550	12550	12550	0
254	20241118	161400	46392870	12550	12550	12550	12550	0
255	20241118	161300	46392870	12550	12550	12550	12550	0
256	20241118	161200	46392870	12550	12550	12550	12550	0
257	20241118	161100	46392870	12550	12550	12550	12550	0
258	20241118	161000	46392870	12550	12550	12550	12550	0
259	20241118	160900	46392870	12550	12550	12550	12550	0
260	20241118	160800	46392870	12550	12550	12550	12550	0
261	20241118	160700	46392870	12550	12550	12550	12550	0
262	20241118	160600	46392870	12550	12550	12550	12550	0
263	20241118	160500	46392870	12550	12550	12550	12550	0
264	20241118	160400	46392870	12550	12550	12550	12550	0
265	20241118	160300	46392870	12550	12550	12550	12550	0
266	20241118	160200	46392870	12550	12550	12550	12550	0
267	20241118	160100	46392870	12550	12550	12550	12550	0
268	20241118	160000	46392870	12550	12550	12550	12550	0
269	20241118	155900	46392870	12550	12550	12550	12550	0
270	20241118	155800	46392870	12550	12550	12550	12550	0
271	20241118	155700	46392870	12550	12550	12550	12550	0
272	20241118	155600	46392870	12550	12550	12550	12550	24
273	20241118	155500	46392870	12550	12550	12550	12550	0
274	20241118	155400	46392870	12550	12550	12550	12550	0
275	20241118	155300	46392870	12550	12550	12550	12550	0
276	20241118	155200	46392870	12550	12550	12550	12550	0
277	20241118	155100	46392870	12550	12550	12550	12550	0
278	20241118	155000	46392870	12550	12550	12550	12550	0
279	20241118	154900	46392870	12550	12550	12550	12550	0
280	20241118	154800	46392870	12550	12550	12550	12550	0
281	20241118	154700	46392870	12550	12550	12550	12550	0
282	20241118	154600	46392870	12550	12550	12550	12550	0
283	20241118	154500	46392870	12550	12550	12550	12550	0
284	20241118	154400	46392870	12550	12550	12550	12550	0
285	20241118	154300	46392870	12550	12550	12550	12550	0
286	20241118	154200	46392870	12550	12550	12550	12550	0
287	20241118	154100	46392870	12550	12550	12550	12550	0
288	20241118	154000	46392870	12550	12550	12550	12550	0
289	20241118	153900	46392870	12550	12550	12550	12550	0
290	20241118	153800	46392870	12550	12550	12550	12550	0
291	20241118	153700	46392870	12550	12550	12550	12550	0
292	20241118	153600	46392870	12550	12550	12550	12550	0
293	20241118	153500	46392870	12550	12550	12550	12550	0
294	20241118	153400	46392870	12550	12550	12550	12550	0
295	20241118	153300	46392870	12550	12550	12550	12550	0
296	20241118	153200	46392870	12550	12550	12550	12550	0
297	20241118	153100	46392870	12550	12550	12550	12550	0
298	20241118	153000	46392870	12550	12550	12550	12550	24
299	20241118	152900	46091670	12550	12550	12550	12550	0
300	20241118	152800	46091670	12550	12550	12550	12550	0
301	20241118	152700	46091670	12550	12550	12550	12550	0
302	20241118	152600	46091670	12550	12550	12550	12550	0
303	20241118	152500	46091670	12550	12550	12550	12550	0
304	20241118	152400	46091670	12550	12550	12550	12550	0
305	20241118	152300	46091670	12550	12550	12550	12550	0
306	20241118	152200	46091670	12550	12550	12550	12550	0
307	20241118	152100	46091670	12550	12550	12550	12550	0
308	20241118	152000	46091670	12550	12550	12550	12550	0
309	20241118	151900	46091670	12550	12550	12550	12550	0
310	20241118	151800	46091670	12550	12550	12550	12550	1
311	20241118	151700	46079120	12550	12540	12550	12530	16
312	20241118	151600	45878350	12630	12630	12630	12630	0
313	20241118	151500	45878350	12630	12630	12630	12630	0
314	20241118	151400	45878350	12630	12630	12630	12630	0
315	20241118	151300	45878350	12630	12630	12630	12630	0
316	20241118	151200	45878350	12630	12630	12630	12630	0
317	20241118	151100	45878350	12630	12630	12630	12630	0
318	20241118	151000	45878350	12630	12630	12630	12630	0
319	20241118	150900	45878350	12630	12630	12630	12630	0
320	20241118	150800	45878350	12630	12630	12630	12630	0
321	20241118	150700	45878350	12630	12630	12630	12630	0
322	20241118	150600	45878350	12630	12630	12630	12630	0
323	20241118	150500	45878350	12630	12630	12630	12630	0
324	20241118	150400	45878350	12630	12630	12630	12630	0
325	20241118	150300	45878350	12630	12630	12630	12630	0
326	20241118	150200	45878350	12630	12630	12630	12630	0
327	20241118	150100	45878350	12630	12630	12630	12630	0
328	20241118	150000	45878350	12630	12630	12630	12630	0
329	20241118	145900	45878350	12630	12630	12630	12630	0
330	20241118	145800	45878350	12630	12630	12630	12630	0
331	20241118	145700	45878350	12630	12630	12630	12630	0
332	20241118	145600	45878350	12630	12630	12630	12630	0
333	20241118	145500	45878350	12630	12630	12630	12630	0
334	20241118	145400	45878350	12630	12630	12630	12630	0
335	20241118	145300	45878350	12630	12630	12630	12630	0
336	20241118	145200	45878350	12630	12630	12630	12630	0
337	20241118	145100	45878350	12630	12630	12630	12630	0
338	20241118	145000	45878350	12630	12630	12630	12630	30
339	20241118	144900	45499450	12630	12630	12630	12630	0
340	20241118	144800	45499450	12630	12630	12630	12630	0
341	20241118	144700	45499450	12630	12650	12650	12630	28
342	20241118	144600	45145290	12650	12650	12650	12650	0
343	20241118	144500	45145290	12650	12650	12650	12650	0
344	20241118	144400	45145290	12650	12650	12650	12650	0
345	20241118	144300	45145290	12650	12650	12650	12650	0
346	20241118	144200	45145290	12650	12650	12650	12650	1
347	20241118	144100	45132640	12640	12640	12640	12640	0
348	20241118	144000	45132640	12640	12640	12640	12640	0
349	20241118	143900	45132640	12640	12640	12640	12640	0
350	20241118	143800	45132640	12640	12640	12640	12640	0
351	20241118	143700	45132640	12640	12650	12650	12640	88
352	20241118	143600	44019580	12650	12650	12650	12650	0
353	20241118	143500	44019580	12650	12650	12650	12650	30
354	20241118	143400	43640080	12650	12650	12650	12650	0
355	20241118	143300	43640080	12650	12650	12650	12650	0
356	20241118	143200	43640080	12650	12650	12650	12650	0
357	20241118	143100	43640080	12650	12650	12650	12650	30
358	20241118	143000	43260580	12650	12650	12650	12650	0
359	20241118	142900	43260580	12650	12650	12650	12650	0
360	20241118	142800	43260580	12650	12650	12650	12650	0
361	20241118	142700	43260580	12650	12650	12650	12650	0
362	20241118	142600	43260580	12650	12650	12650	12650	30
363	20241118	142500	42881080	12640	12640	12640	12640	0
364	20241118	142400	42881080	12640	12640	12640	12640	0
365	20241118	142300	42881080	12640	12640	12640	12640	0
366	20241118	142200	42881080	12640	12640	12640	12640	20
367	20241118	142100	42628280	12640	12640	12640	12640	0
368	20241118	142000	42628280	12640	12640	12640	12640	0
369	20241118	141900	42628280	12640	12640	12640	12640	4
370	20241118	141800	42577720	12650	12650	12650	12650	0
371	20241118	141700	42577720	12650	12650	12650	12650	30
372	20241118	141600	42198220	12640	12640	12640	12640	0
373	20241118	141500	42198220	12640	12640	12640	12640	1
374	20241118	141400	42185580	12640	12640	12640	12640	30
375	20241118	141300	41806380	12650	12650	12650	12650	41
376	20241118	141200	41287730	12650	12650	12650	12650	0
377	20241118	141100	41287730	12650	12650	12650	12650	0
378	20241118	141000	41287730	12650	12650	12650	12650	0
379	20241118	140900	41287730	12650	12650	12650	12650	30
380	20241118	140800	40908230	12650	12650	12650	12650	1
381	20241118	140700	40895580	12640	12640	12640	12640	44
382	20241118	140600	40339420	12640	12640	12640	12640	0
383	20241118	140500	40339420	12640	12640	12640	12640	3
384	20241118	140400	40301500	12630	12640	12640	12630	34
385	20241118	140300	39871780	12630	12630	12630	12630	0
386	20241118	140200	39871780	12630	12630	12630	12630	0
387	20241118	140100	39871780	12630	12630	12630	12630	0
388	20241118	140000	39871780	12630	12630	12640	12630	37
389	20241118	135900	39404170	12640	12640	12640	12640	11
390	20241118	135800	39265130	12650	12650	12650	12650	0
391	20241118	135700	39265130	12650	12650	12650	12650	0
392	20241118	135600	39265130	12650	12650	12650	12650	0
393	20241118	135500	39265130	12650	12650	12650	12650	30
394	20241118	135400	38885630	12650	12650	12650	12650	0
395	20241118	135300	38885630	12650	12650	12650	12650	0
396	20241118	135200	38885630	12650	12650	12650	12640	35
397	20241118	135100	38442920	12640	12640	12640	12640	0
398	20241118	135000	38442920	12640	12650	12650	12640	83
399	20241118	134900	37393120	12660	12660	12660	12660	0
400	20241118	134800	37393120	12660	12660	12660	12660	0
401	20241118	134700	37393120	12660	12660	12660	12660	30
402	20241118	134600	37013320	12650	12650	12650	12650	0
403	20241118	134500	37013320	12650	12650	12650	12650	0
404	20241118	134400	37013320	12650	12650	12650	12650	0
405	20241118	134300	37013320	12650	12660	12660	12650	14
406	20241118	134200	36836170	12660	12660	12660	12660	30
407	20241118	134100	36456370	12650	12650	12650	12650	0
408	20241118	134000	36456370	12650	12650	12650	12650	3
409	20241118	133900	36418420	12660	12660	12660	12660	0
410	20241118	133800	36418420	12660	12660	12660	12660	30
411	20241118	133700	36038620	12620	12620	12620	12620	0
412	20241118	133600	36038620	12620	12620	12620	12620	0
413	20241118	133500	36038620	12620	12620	12620	12620	0
414	20241118	133400	36038620	12620	12620	12620	12620	0
415	20241118	133300	36038620	12620	12620	12620	12620	0
416	20241118	133200	36038620	12620	12620	12620	12620	0
417	20241118	133100	36038620	12620	12620	12620	12620	0
418	20241118	133000	36038620	12620	12620	12620	12620	0
419	20241118	132900	36038620	12620	12620	12620	12620	0
420	20241118	132800	36038620	12620	12620	12620	12620	0
421	20241118	132700	36038620	12620	12620	12620	12620	1
422	20241118	132600	36026000	12620	12620	12620	12620	0
423	20241118	132500	36026000	12620	12620	12620	12620	4
424	20241118	132400	35975520	12620	12620	12620	12620	0
425	20241118	132300	35975520	12620	12620	12620	12620	0
426	20241118	132200	35975520	12620	12620	12620	12620	0
427	20241118	132100	35975520	12620	12620	12620	12620	30
428	20241118	132000	35596920	12600	12600	12600	12600	0
429	20241118	131900	35596920	12600	12600	12600	12600	6
430	20241118	131800	35521320	12600	12600	12600	12600	0
431	20241118	131700	35521320	12600	12600	12600	12600	0
432	20241118	131600	35521320	12600	12600	12600	12600	4
433	20241118	131500	35470920	12620	12620	12620	12620	0
434	20241118	131400	35470920	12620	12620	12620	12620	0
435	20241118	131300	35470920	12620	12620	12620	12620	0
436	20241118	131200	35470920	12620	12620	12620	12620	0
437	20241118	131100	35470920	12620	12620	12620	12620	0
438	20241118	131000	35470920	12620	12620	12620	12620	0
439	20241118	130900	35470920	12620	12620	12620	12620	0
440	20241118	130800	35470920	12620	12620	12620	12620	0
441	20241118	130700	35470920	12620	12620	12620	12620	0
442	20241118	130600	35470920	12620	12620	12620	12620	0
443	20241118	130500	35470920	12620	12620	12620	12620	0
444	20241118	130400	35470920	12620	12620	12620	12620	5
445	20241118	130300	35407820	12620	12600	12620	12600	2
446	20241118	130200	35382600	12600	12600	12600	12600	0
447	20241118	130100	35382600	12600	12600	12600	12600	0
448	20241118	130000	35382600	12600	12600	12600	12600	0
449	20241118	125900	35382600	12600	12610	12610	12600	91
450	20241118	125800	34235260	12610	12610	12620	12610	35
451	20241118	125700	33793610	12610	12610	12610	12610	50
452	20241118	125600	33163110	12610	12610	12610	12610	0
453	20241118	125500	33163110	12610	12610	12610	12610	0
454	20241118	125400	33163110	12610	12660	12670	12610	231
455	20241118	125300	30242820	12660	12660	12660	12660	1
456	20241118	125200	30230160	12670	12670	12670	12670	0
457	20241118	125100	30230160	12670	12670	12670	12670	0
458	20241118	125000	30230160	12670	12670	12670	12670	0
459	20241118	124900	30230160	12670	12670	12670	12670	0
460	20241118	124800	30230160	12670	12670	12670	12670	0
461	20241118	124700	30230160	12670	12670	12670	12670	1
462	20241118	124600	30217490	12660	12660	12660	12660	0
463	20241118	124500	30217490	12660	12660	12660	12660	31
464	20241118	124400	29825030	12650	12650	12650	12650	1
465	20241118	124300	29812380	12660	12660	12660	12660	0
466	20241118	124200	29812380	12660	12660	12660	12660	0
467	20241118	124100	29812380	12660	12660	12660	12660	30
468	20241118	124000	29432580	12660	12660	12660	12660	0
469	20241118	123900	29432580	12660	12660	12660	12660	0
470	20241118	123800	29432580	12660	12660	12660	12660	0
471	20241118	123700	29432580	12660	12660	12660	12660	0
472	20241118	123600	29432580	12660	12660	12660	12660	30
473	20241118	123500	29052780	12650	12650	12650	12650	20
474	20241118	123400	28799780	12660	12660	12660	12660	0
475	20241118	123300	28799780	12660	12660	12660	12660	92
476	20241118	123200	27635060	12660	12660	12660	12660	30
477	20241118	123100	27255260	12650	12650	12650	12650	1
478	20241118	123000	27242610	12660	12660	12660	12660	0
479	20241118	122900	27242610	12660	12660	12660	12660	1
480	20241118	122800	27229950	12660	12660	12660	12660	0
481	20241118	122700	27229950	12660	12660	12660	12660	30
482	20241118	122600	26850150	12660	12660	12660	12660	0
483	20241118	122500	26850150	12660	12660	12660	12660	1
484	20241118	122400	26837490	12650	12650	12650	12650	1
485	20241118	122300	26824840	12660	12660	12660	12660	30
486	20241118	122200	26445040	12660	12660	12660	12660	128
487	20241118	122100	24824560	12670	12670	12670	12670	0
488	20241118	122000	24824560	12670	12670	12670	12670	0
489	20241118	121900	24824560	12670	12670	12670	12670	0
490	20241118	121800	24824560	12670	12670	12670	12670	30
491	20241118	121700	24444460	12670	12670	12670	12670	0
492	20241118	121600	24444460	12670	12670	12670	12670	0
493	20241118	121500	24444460	12670	12670	12670	12670	0
494	20241118	121400	24444460	12670	12670	12670	12670	30
495	20241118	121300	24064360	12670	12670	12670	12670	0
496	20241118	121200	24064360	12670	12670	12670	12670	0
497	20241118	121100	24064360	12670	12670	12670	12670	0
498	20241118	121000	24064360	12670	12670	12670	12670	30
499	20241118	120900	23684260	12660	12660	12660	12660	0
500	20241118	120800	23684260	12660	12660	12660	12660	14
501	20241118	120700	23507020	12660	12660	12660	12660	0
502	20241118	120600	23507020	12660	12660	12660	12660	0
503	20241118	120500	23507020	12660	12660	12660	12660	30
504	20241118	120400	23127220	12660	12660	12660	12660	0
505	20241118	120300	23127220	12660	12660	12660	12660	0
506	20241118	120200	23127220	12660	12660	12660	12660	0
507	20241118	120100	23127220	12660	12660	12660	12660	30
508	20241118	120000	22747420	12660	12660	12660	12660	0
509	20241118	115900	22747420	12660	12660	12660	12660	0
510	20241118	115800	22747420	12660	12660	12660	12660	0
511	20241118	115700	22747420	12660	12660	12660	12660	0
512	20241118	115600	22747420	12660	12660	12660	12660	30
513	20241118	115500	22367620	12660	12650	12660	12650	2
514	20241118	115400	22342310	12660	12660	12660	12660	5
515	20241118	115300	22279010	12650	12650	12650	12650	0
516	20241118	115200	22279010	12650	12650	12650	12650	21
517	20241118	115100	22013360	12640	12640	12640	12640	0
518	20241118	115000	22013360	12640	12640	12640	12640	0
519	20241118	114900	22013360	12640	12640	12640	12640	1
520	20241118	114800	22000720	12650	12650	12650	12650	0
521	20241118	114700	22000720	12650	12650	12650	12650	0
522	20241118	114600	22000720	12650	12650	12650	12650	9
523	20241118	114500	21886870	12660	12660	12660	12660	0
524	20241118	114400	21886870	12660	12660	12660	12660	0
525	20241118	114300	21886870	12660	12660	12660	12660	31
526	20241118	114200	21494410	12660	12660	12660	12660	2
527	20241118	114100	21469090	12660	12660	12660	12660	0
528	20241118	114000	21469090	12660	12660	12660	12660	1
529	20241118	113900	21456430	12660	12660	12660	12660	30
530	20241118	113800	21076630	12660	12660	12660	12660	0
531	20241118	113700	21076630	12660	12660	12660	12660	0
532	20241118	113600	21076630	12660	12660	12660	12660	0
533	20241118	113500	21076630	12660	12660	12660	12660	0
534	20241118	113400	21076630	12660	12660	12660	12660	30
535	20241118	113300	20696830	12660	12660	12660	12660	0
536	20241118	113200	20696830	12660	12660	12660	12660	0
537	20241118	113100	20696830	12660	12660	12660	12660	0
538	20241118	113000	20696830	12660	12660	12660	12660	30
539	20241118	112900	20317030	12660	12660	12660	12660	0
540	20241118	112800	20317030	12660	12660	12660	12660	0
541	20241118	112700	20317030	12660	12660	12660	12660	0
542	20241118	112600	20317030	12660	12660	12660	12660	30
543	20241118	112500	19937230	12660	12660	12660	12660	0
544	20241118	112400	19937230	12660	12660	12660	12660	0
545	20241118	112300	19937230	12660	12660	12660	12660	0
546	20241118	112200	19937230	12660	12660	12660	12660	0
547	20241118	112100	19937230	12660	12660	12660	12660	30
548	20241118	112000	19557430	12660	12660	12660	12660	0
549	20241118	111900	19557430	12660	12660	12660	12660	0
550	20241118	111800	19557430	12660	12660	12660	12660	0
551	20241118	111700	19557430	12660	12660	12660	12660	30
552	20241118	111600	19177630	12660	12660	12660	12660	0
553	20241118	111500	19177630	12660	12660	12660	12660	0
554	20241118	111400	19177630	12660	12660	12660	12660	0
555	20241118	111300	19177630	12660	12660	12660	12660	0
556	20241118	111200	19177630	12660	12660	12660	12660	30
557	20241118	111100	18797830	12660	12660	12660	12660	1
558	20241118	111000	18785170	12650	12650	12650	12650	0
559	20241118	110900	18785170	12650	12650	12650	12650	1
560	20241118	110800	18772520	12650	12670	12670	12650	69
561	20241118	110700	17898770	12660	12660	12660	12660	1
562	20241118	110600	17886110	12670	12670	12670	12670	0
563	20241118	110500	17886110	12670	12670	12670	12670	0
564	20241118	110400	17886110	12670	12670	12670	12670	30
565	20241118	110300	17506010	12680	12680	12680	12680	0
566	20241118	110200	17506010	12680	12680	12680	12680	0
567	20241118	110100	17506010	12680	12680	12680	12680	0
568	20241118	110000	17506010	12680	12680	12680	12680	0
569	20241118	105900	17506010	12680	12680	12680	12680	1
570	20241118	105800	17493330	12650	12650	12650	12650	0
571	20241118	105700	17493330	12650	12650	12650	12650	12
572	20241118	105600	17341530	12700	12700	12700	12700	0
573	20241118	105500	17341530	12700	12700	12700	12700	1
574	20241118	105400	17328830	12630	12630	12630	12630	0
575	20241118	105300	17328830	12630	12630	12630	12630	0
576	20241118	105200	17328830	12630	12630	12630	12630	1
577	20241118	105100	17316200	12630	12630	12630	12630	9
578	20241118	105000	17202530	12630	12630	12630	12630	0
579	20241118	104900	17202530	12630	12630	12630	12630	0
580	20241118	104800	17202530	12630	12630	12630	12630	0
581	20241118	104700	17202530	12630	12630	12630	12630	20
582	20241118	104600	16949930	12630	12630	12630	12630	0
583	20241118	104500	16949930	12630	12630	12630	12630	0
584	20241118	104400	16949930	12630	12630	12630	12630	0
585	20241118	104300	16949930	12630	12630	12630	12630	1
586	20241118	104200	16937300	12610	12610	12610	12610	0
587	20241118	104100	16937300	12610	12610	12610	12610	0
588	20241118	104000	16937300	12610	12610	12610	12610	0
589	20241118	103900	16937300	12610	12610	12610	12610	0
590	20241118	103800	16937300	12610	12610	12610	12610	0
591	20241118	103700	16937300	12610	12610	12610	12610	1
592	20241118	103600	16924690	12700	12700	12700	12700	0
593	20241118	103500	16924690	12700	12700	12700	12700	0
594	20241118	103400	16924690	12700	12700	12700	12700	0
595	20241118	103300	16924690	12700	12700	12700	12700	30
596	20241118	103200	16543690	12700	12700	12700	12700	0
597	20241118	103100	16543690	12700	12700	12700	12700	0
598	20241118	103000	16543690	12700	12700	12700	12700	0
599	20241118	102900	16543690	12700	12700	12700	12700	0
600	20241118	102800	16543690	12700	12690	12700	12690	30
601	20241118	102700	16162700	12700	12700	12700	12700	0
602	20241118	102600	16162700	12700	12700	12700	12700	0
603	20241118	102500	16162700	12700	12700	12700	12700	0
604	20241118	102400	16162700	12700	12700	12700	12700	30
605	20241118	102300	15781700	12700	12700	12700	12700	0
606	20241118	102200	15781700	12700	12700	12700	12700	1
607	20241118	102100	15769000	12610	12610	12610	12610	0
608	20241118	102000	15769000	12610	12610	12610	12610	0
609	20241118	101900	15769000	12610	12610	12610	12610	0
610	20241118	101800	15769000	12610	12620	12620	12610	11
611	20241118	101700	15630260	12610	12610	12610	12610	0
612	20241118	101600	15630260	12610	12610	12610	12610	0
613	20241118	101500	15630260	12610	12610	12610	12610	0
614	20241118	101400	15630260	12610	12610	12610	12610	2
615	20241118	101300	15605040	12610	12610	12610	12610	1
616	20241118	101200	15592430	12690	12620	12690	12620	12
617	20241118	101100	15440920	12620	12620	12620	12620	4
618	20241118	101000	15390440	12610	12610	12610	12610	0
619	20241118	100900	15390440	12610	12610	12610	12610	0
620	20241118	100800	15390440	12610	12610	12610	12610	0
621	20241118	100700	15390440	12610	12610	12610	12610	0
622	20241118	100600	15390440	12610	12610	12610	12610	0
623	20241118	100500	15390440	12610	12610	12610	12610	0
624	20241118	100400	15390440	12610	12610	12610	12610	0
625	20241118	100300	15390440	12610	12610	12610	12610	0
626	20241118	100200	15390440	12610	12610	12610	12610	0
627	20241118	100100	15390440	12610	12610	12610	12610	0
628	20241118	100000	15390440	12610	12610	12610	12610	36
629	20241118	095900	14936480	12750	12750	12750	12750	1
630	20241118	095800	14923730	12620	12620	12620	12620	0
631	20241118	095700	14923730	12620	12620	12620	12620	100
632	20241118	095600	13661730	12610	12610	12610	12610	0
633	20241118	095500	13661730	12610	12610	12610	12610	0
634	20241118	095400	13661730	12610	12700	12700	12610	39
635	20241118	095300	13167010	12850	12850	12850	12850	1
636	20241118	095200	13154160	12710	12710	12710	12710	0
637	20241118	095100	13154160	12710	12710	12710	12710	21
638	20241118	095000	12887250	12700	12700	12700	12700	0
639	20241118	094900	12887250	12700	12700	12700	12700	0
640	20241118	094800	12887250	12700	12700	12700	12700	0
641	20241118	094700	12887250	12700	12700	12700	12700	0
642	20241118	094600	12887250	12700	12700	12700	12700	0
643	20241118	094500	12887250	12700	12700	12700	12700	0
644	20241118	094400	12887250	12700	12700	12700	12700	2
645	20241118	094300	12861850	12700	12700	12700	12700	0
646	20241118	094200	12861850	12700	12710	12710	12700	58
647	20241118	094100	12124780	12900	12900	12900	12900	1
648	20241118	094000	12111880	12700	12700	12700	12700	1
649	20241118	093900	12099180	12960	12700	12960	12700	2
650	20241118	093800	12073520	12700	12700	12700	12700	0
651	20241118	093700	12073520	12700	12700	12700	12700	3
652	20241118	093600	12035420	12960	12960	12960	12960	1
653	20241118	093500	12022460	12990	12990	12990	12990	0
654	20241118	093400	12022460	12990	12990	12990	12990	0
655	20241118	093300	12022460	12990	12680	12990	12680	440
656	20241118	093200	6438190	12680	12680	12680	12680	0
657	20241118	093100	6438190	12680	12680	12680	12680	0
658	20241118	093000	6438190	12680	12680	12680	12680	0
659	20241118	092900	6438190	12680	12680	12680	12680	0
660	20241118	092800	6438190	12680	12680	12680	12680	0
661	20241118	092700	6438190	12680	12680	12680	12680	1
662	20241118	092600	6425510	12680	12680	12680	12680	0
663	20241118	092500	6425510	12680	12680	12680	12680	0
664	20241118	092400	6425510	12680	12600	12680	12600	9
665	20241118	092300	6311790	12690	12690	12690	12690	0
666	20241118	092200	6311790	12690	12450	12690	12450	149
667	20241118	092100	4450620	12440	12440	12440	12440	0
668	20241118	092000	4450620	12440	12440	12440	12440	0
669	20241118	091900	4450620	12440	12440	12440	12440	20
670	20241118	091800	4201820	12450	12450	12450	12450	0
671	20241118	091700	4201820	12450	12450	12450	12450	0
672	20241118	091600	4201820	12450	12450	12450	12450	0
673	20241118	091500	4201820	12450	12450	12450	12450	0
674	20241118	091400	4201820	12450	12450	12450	12450	0
675	20241118	091300	4201820	12450	12450	12450	12450	0
676	20241118	091200	4201820	12450	12450	12450	12450	0
677	20241118	091100	4201820	12450	12440	12450	12440	80
678	20241118	091000	3205920	12350	12350	12350	12350	0
679	20241118	090900	3205920	12350	12350	12350	12350	0
680	20241118	090800	3205920	12350	12350	12350	12350	0
681	20241118	090700	3205920	12350	12350	12350	12350	0
682	20241118	090600	3205920	12350	12350	12350	12350	0
683	20241118	090500	3205920	12350	12350	12350	12350	1
684	20241118	090400	3193570	12400	12450	12450	12400	18
685	20241118	090300	2969520	12090	12090	12090	12090	80
686	20241118	090200	2002320	12480	12480	12480	12480	0
687	20241118	090100	2002320	12480	12400	12480	11800	163
688	20241118	090000	49480	12370	12370	12370	12370	4