KissMeData/049960/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192900	314253360	13710	13710	13710	13710	530
3	20241112	192800	314253360	13710	13710	13710	13710	0
4	20241112	192700	314253360	13710	13710	13710	13710	0
5	20241112	192600	314253360	13710	13710	13710	13710	0
6	20241112	192500	314253360	13710	13710	13710	13710	0
7	20241112	192400	314253360	13710	13710	13710	13710	0
8	20241112	192300	314253360	13710	13710	13710	13710	0
9	20241112	192200	314253360	13710	13710	13710	13710	0
10	20241112	192100	314253360	13710	13710	13710	13710	0
11	20241112	192000	314253360	13710	13710	13710	13710	0
12	20241112	191900	314253360	13710	13710	13710	13710	0
13	20241112	191800	314253360	13710	13710	13710	13710	0
14	20241112	191700	314253360	13710	13710	13710	13710	0
15	20241112	191600	314253360	13710	13710	13710	13710	0
16	20241112	191500	314253360	13710	13710	13710	13710	0
17	20241112	191400	314253360	13710	13710	13710	13710	0
18	20241112	191300	314253360	13710	13710	13710	13710	0
19	20241112	191200	314253360	13710	13710	13710	13710	0
20	20241112	191100	314253360	13710	13710	13710	13710	0
21	20241112	191000	314253360	13710	13710	13710	13710	0
22	20241112	190900	314253360	13710	13710	13710	13710	0
23	20241112	190800	314253360	13710	13710	13710	13710	0
24	20241112	190700	314253360	13710	13710	13710	13710	0
25	20241112	190600	314253360	13710	13710	13710	13710	0
26	20241112	190500	314253360	13710	13710	13710	13710	0
27	20241112	190400	314253360	13710	13710	13710	13710	0
28	20241112	190300	314253360	13710	13710	13710	13710	0
29	20241112	190200	314253360	13710	13710	13710	13710	0
30	20241112	190100	314253360	13710	13710	13710	13710	0
31	20241112	190000	314253360	13710	13710	13710	13710	0
32	20241112	185900	314253360	13710	13710	13710	13710	530
33	20241112	185800	314253360	13710	13710	13710	13710	0
34	20241112	185700	314253360	13710	13710	13710	13710	0
35	20241112	185600	314253360	13710	13710	13710	13710	0
36	20241112	185500	314253360	13710	13710	13710	13710	0
37	20241112	185400	314253360	13710	13710	13710	13710	0
38	20241112	185300	314253360	13710	13710	13710	13710	0
39	20241112	185200	314253360	13710	13710	13710	13710	0
40	20241112	185100	314253360	13710	13710	13710	13710	0
41	20241112	185000	314253360	13710	13710	13710	13710	0
42	20241112	184900	314253360	13710	13710	13710	13710	0
43	20241112	184800	314253360	13710	13710	13710	13710	0
44	20241112	184700	314253360	13710	13710	13710	13710	0
45	20241112	184600	314253360	13710	13710	13710	13710	0
46	20241112	184500	314253360	13710	13710	13710	13710	0
47	20241112	184400	314253360	13710	13710	13710	13710	0
48	20241112	184300	314253360	13710	13710	13710	13710	0
49	20241112	184200	314253360	13710	13710	13710	13710	0
50	20241112	184100	314253360	13710	13710	13710	13710	0
51	20241112	184000	314253360	13710	13710	13710	13710	0
52	20241112	183900	314253360	13710	13710	13710	13710	0
53	20241112	183800	314253360	13710	13710	13710	13710	0
54	20241112	183700	314253360	13710	13710	13710	13710	0
55	20241112	183600	314253360	13710	13710	13710	13710	0
56	20241112	183500	314253360	13710	13710	13710	13710	0
57	20241112	183400	314253360	13710	13710	13710	13710	0
58	20241112	183300	314253360	13710	13710	13710	13710	0
59	20241112	183200	314253360	13710	13710	13710	13710	0
60	20241112	183100	314253360	13710	13710	13710	13710	0
61	20241112	183000	314253360	13710	13710	13710	13710	0
62	20241112	182900	314253360	13710	13710	13710	13710	530
63	20241112	182800	314253360	13710	13710	13710	13710	0
64	20241112	182700	314253360	13710	13710	13710	13710	0
65	20241112	182600	314253360	13710	13710	13710	13710	0
66	20241112	182500	314253360	13710	13710	13710	13710	0
67	20241112	182400	314253360	13710	13710	13710	13710	0
68	20241112	182300	314253360	13710	13710	13710	13710	0
69	20241112	182200	314253360	13710	13710	13710	13710	0
70	20241112	182100	314253360	13710	13710	13710	13710	0
71	20241112	182000	314253360	13710	13710	13710	13710	0
72	20241112	181900	314253360	13710	13710	13710	13710	0
73	20241112	181800	314253360	13710	13710	13710	13710	0
74	20241112	181700	314253360	13710	13710	13710	13710	0
75	20241112	181600	314253360	13710	13710	13710	13710	0
76	20241112	181500	314253360	13710	13710	13710	13710	0
77	20241112	181400	314253360	13710	13710	13710	13710	0
78	20241112	181300	314253360	13710	13710	13710	13710	0
79	20241112	181200	314253360	13710	13710	13710	13710	0
80	20241112	181100	314253360	13710	13710	13710	13710	0
81	20241112	181000	314253360	13710	13710	13710	13710	0
82	20241112	180900	314253360	13710	13710	13710	13710	0
83	20241112	180800	314253360	13710	13710	13710	13710	0
84	20241112	180700	314253360	13710	13710	13710	13710	0
85	20241112	180600	314253360	13710	13710	13710	13710	0
86	20241112	180500	314253360	13710	13710	13710	13710	0
87	20241112	180400	314253360	13710	13710	13710	13710	0
88	20241112	180300	314253360	13710	13710	13710	13710	0
89	20241112	180200	314253360	13710	13710	13710	13710	0
90	20241112	180100	314253360	13710	13710	13710	13710	0
91	20241112	180000	314253360	13710	13710	13710	13710	0
92	20241112	175900	314253360	13710	13710	13710	13710	530
93	20241112	175800	314253360	13710	13710	13710	13710	0
94	20241112	175700	314253360	13710	13710	13710	13710	0
95	20241112	175600	314253360	13710	13710	13710	13710	0
96	20241112	175500	314253360	13710	13710	13710	13710	0
97	20241112	175400	314253360	13710	13710	13710	13710	0
98	20241112	175300	314253360	13710	13710	13710	13710	0
99	20241112	175200	314253360	13710	13710	13710	13710	0
100	20241112	175100	314253360	13710	13710	13710	13710	0
101	20241112	175000	314253360	13710	13710	13710	13710	0
102	20241112	174900	314253360	13710	13710	13710	13710	0
103	20241112	174800	314253360	13710	13710	13710	13710	0
104	20241112	174700	314253360	13710	13710	13710	13710	0
105	20241112	174600	314253360	13710	13710	13710	13710	0
106	20241112	174500	314253360	13710	13710	13710	13710	0
107	20241112	174400	314253360	13710	13710	13710	13710	0
108	20241112	174300	314253360	13710	13710	13710	13710	0
109	20241112	174200	314253360	13710	13710	13710	13710	0
110	20241112	174100	314253360	13710	13710	13710	13710	0
111	20241112	174000	314253360	13710	13710	13710	13710	0
112	20241112	173900	314253360	13710	13710	13710	13710	0
113	20241112	173800	314253360	13710	13710	13710	13710	0
114	20241112	173700	314253360	13710	13710	13710	13710	0
115	20241112	173600	314253360	13710	13710	13710	13710	0
116	20241112	173500	314253360	13710	13710	13710	13710	0
117	20241112	173400	314253360	13710	13710	13710	13710	0
118	20241112	173300	314253360	13710	13710	13710	13710	0
119	20241112	173200	314253360	13710	13710	13710	13710	0
120	20241112	173100	314253360	13710	13710	13710	13710	0
121	20241112	173000	314253360	13710	13710	13710	13710	0
122	20241112	172900	314253360	13710	13710	13710	13710	530
123	20241112	172800	314253360	13710	13710	13710	13710	0
124	20241112	172700	314253360	13710	13710	13710	13710	0
125	20241112	172600	314253360	13710	13710	13710	13710	0
126	20241112	172500	314253360	13710	13710	13710	13710	0
127	20241112	172400	314253360	13710	13710	13710	13710	0
128	20241112	172300	314253360	13710	13710	13710	13710	0
129	20241112	172200	314253360	13710	13710	13710	13710	0
130	20241112	172100	314253360	13710	13710	13710	13710	0
131	20241112	172000	314253360	13710	13710	13710	13710	0
132	20241112	171900	314253360	13710	13710	13710	13710	0
133	20241112	171800	314253360	13710	13710	13710	13710	0
134	20241112	171700	314253360	13710	13710	13710	13710	0
135	20241112	171600	314253360	13710	13710	13710	13710	0
136	20241112	171500	314253360	13710	13710	13710	13710	0
137	20241112	171400	314253360	13710	13710	13710	13710	0
138	20241112	171300	314253360	13710	13710	13710	13710	0
139	20241112	171200	314253360	13710	13710	13710	13710	0
140	20241112	171100	314253360	13710	13710	13710	13710	0
141	20241112	171000	314253360	13710	13710	13710	13710	0
142	20241112	170900	314253360	13710	13710	13710	13710	0
143	20241112	170800	314253360	13710	13710	13710	13710	0
144	20241112	170700	314253360	13710	13710	13710	13710	0
145	20241112	170600	314253360	13710	13710	13710	13710	0
146	20241112	170500	314253360	13710	13710	13710	13710	0
147	20241112	170400	314253360	13710	13710	13710	13710	0
148	20241112	170300	314253360	13710	13710	13710	13710	0
149	20241112	170200	314253360	13710	13710	13710	13710	0
150	20241112	170100	314253360	13710	13710	13710	13710	0
151	20241112	170000	314253360	13710	13710	13710	13710	0
152	20241112	165900	314253360	13710	13710	13710	13710	530
153	20241112	165800	314253360	13710	13710	13710	13710	0
154	20241112	165700	314253360	13710	13710	13710	13710	0
155	20241112	165600	314253360	13710	13710	13710	13710	0
156	20241112	165500	314253360	13710	13710	13710	13710	0
157	20241112	165400	314253360	13710	13710	13710	13710	0
158	20241112	165300	314253360	13710	13710	13710	13710	0
159	20241112	165200	314253360	13710	13710	13710	13710	0
160	20241112	165100	314253360	13710	13710	13710	13710	0
161	20241112	165000	314253360	13710	13710	13710	13710	0
162	20241112	164900	314253360	13710	13710	13710	13710	0
163	20241112	164800	314253360	13710	13710	13710	13710	0
164	20241112	164700	314253360	13710	13710	13710	13710	0
165	20241112	164600	314253360	13710	13710	13710	13710	0
166	20241112	164500	314253360	13710	13710	13710	13710	0
167	20241112	164400	314253360	13710	13710	13710	13710	0
168	20241112	164300	314253360	13710	13710	13710	13710	0
169	20241112	164200	314253360	13710	13710	13710	13710	0
170	20241112	164100	314253360	13710	13710	13710	13710	0
171	20241112	164000	314253360	13710	13710	13710	13710	0
172	20241112	163900	314253360	13710	13710	13710	13710	0
173	20241112	163800	314253360	13710	13710	13710	13710	0
174	20241112	163700	314253360	13710	13710	13710	13710	0
175	20241112	163600	314253360	13710	13710	13710	13710	0
176	20241112	163500	314253360	13710	13710	13710	13710	0
177	20241112	163400	314253360	13710	13710	13710	13710	0
178	20241112	163300	314253360	13710	13710	13710	13710	0
179	20241112	163200	314253360	13710	13710	13710	13710	0
180	20241112	163100	314253360	13710	13710	13710	13710	0
181	20241112	163000	314253360	13710	13710	13710	13710	0
182	20241112	162900	314253360	13710	13710	13710	13710	530
183	20241112	162800	314253360	13710	13710	13710	13710	0
184	20241112	162700	314253360	13710	13710	13710	13710	0
185	20241112	162600	314253360	13710	13710	13710	13710	0
186	20241112	162500	314253360	13710	13710	13710	13710	0
187	20241112	162400	314253360	13710	13710	13710	13710	0
188	20241112	162300	314253360	13710	13710	13710	13710	0
189	20241112	162200	314253360	13710	13710	13710	13710	0
190	20241112	162100	314253360	13710	13710	13710	13710	0
191	20241112	162000	314253360	13710	13710	13710	13710	0
192	20241112	161900	314253360	13710	13710	13710	13710	0
193	20241112	161800	314253360	13710	13710	13710	13710	0
194	20241112	161700	314253360	13710	13710	13710	13710	0
195	20241112	161600	314253360	13710	13710	13710	13710	0
196	20241112	161500	314253360	13710	13710	13710	13710	0
197	20241112	161400	314253360	13710	13710	13710	13710	0
198	20241112	161300	314253360	13710	13710	13710	13710	0
199	20241112	161200	314253360	13710	13710	13710	13710	0
200	20241112	161100	314253360	13710	13710	13710	13710	0
201	20241112	161000	314253360	13710	13710	13710	13710	0
202	20241112	160900	314253360	13710	13710	13710	13710	0
203	20241112	160800	314253360	13710	13710	13710	13710	0
204	20241112	160700	314253360	13710	13710	13710	13710	0
205	20241112	160600	314253360	13710	13710	13710	13710	0
206	20241112	160500	314253360	13710	13710	13710	13710	0
207	20241112	160400	314253360	13710	13710	13710	13710	0
208	20241112	160300	314253360	13710	13710	13710	13710	0
209	20241112	160200	314253360	13710	13710	13710	13710	0
210	20241112	160100	314253360	13710	13710	13710	13710	0
211	20241112	160000	314253360	13710	13710	13710	13710	0
212	20241112	155900	314253360	13710	13710	13710	13710	530
213	20241112	155800	314253360	13710	13710	13710	13710	0
214	20241112	155700	314253360	13710	13710	13710	13710	0
215	20241112	155600	314253360	13710	13710	13710	13710	0
216	20241112	155500	314253360	13710	13710	13710	13710	0
217	20241112	155400	314253360	13710	13710	13710	13710	0
218	20241112	155300	314253360	13710	13710	13710	13710	0
219	20241112	155200	314253360	13710	13710	13710	13710	0
220	20241112	155100	314253360	13710	13710	13710	13710	0
221	20241112	155000	314253360	13710	13710	13710	13710	0
222	20241112	154900	314253360	13710	13710	13710	13710	0
223	20241112	154800	314253360	13710	13710	13710	13710	0
224	20241112	154700	314253360	13710	13710	13710	13710	0
225	20241112	154600	314253360	13710	13710	13710	13710	0
226	20241112	154500	314253360	13710	13710	13710	13710	0
227	20241112	154400	314253360	13710	13710	13710	13710	0
228	20241112	154300	314253360	13710	13710	13710	13710	0
229	20241112	154200	314253360	13710	13710	13710	13710	0
230	20241112	154100	314253360	13710	13710	13710	13710	0
231	20241112	154000	314253360	13710	13710	13710	13710	0
232	20241112	153900	314253360	13710	13710	13710	13710	0
233	20241112	153800	314253360	13710	13710	13710	13710	0
234	20241112	153700	314253360	13710	13710	13710	13710	0
235	20241112	153600	314253360	13710	13710	13710	13710	0
236	20241112	153500	314253360	13710	13710	13710	13710	0
237	20241112	153400	314253360	13710	13710	13710	13710	0
238	20241112	153300	314253360	13710	13710	13710	13710	0
239	20241112	153200	314253360	13710	13710	13710	13710	0
240	20241112	153100	314253360	13710	13710	13710	13710	0
241	20241112	153000	314253360	13710	13710	13710	13710	530
242	20241112	152900	306987060	13630	13630	13630	13630	0
243	20241112	152800	306987060	13630	13630	13630	13630	0
244	20241112	152700	306987060	13630	13630	13630	13630	0
245	20241112	152600	306987060	13630	13630	13630	13630	0
246	20241112	152500	306987060	13630	13630	13630	13630	0
247	20241112	152400	306987060	13630	13630	13630	13630	0
248	20241112	152300	306987060	13630	13630	13630	13630	0
249	20241112	152200	306987060	13630	13630	13630	13630	0
250	20241112	152100	306987060	13630	13630	13630	13630	0
251	20241112	152000	306987060	13630	13630	13630	13630	0
252	20241112	151900	306987060	13630	13630	13700	13580	277
253	20241112	151800	303216810	13580	13580	13580	13580	0
254	20241112	151700	303216810	13580	13580	13580	13580	0
255	20241112	151600	303216810	13580	13640	13640	13580	1527
256	20241112	151500	282447680	13720	13720	13720	13720	43
257	20241112	151400	281857720	13740	13660	13740	13640	67
258	20241112	151300	280942840	13650	13650	13650	13650	1
259	20241112	151200	280929190	13650	13630	13660	13630	45
260	20241112	151100	280315570	13640	13610	13640	13610	159
261	20241112	151000	278148310	13610	13610	13610	13610	201
262	20241112	150900	275412700	13640	13600	13640	13600	172
263	20241112	150800	273070620	13590	13590	13630	13590	236
264	20241112	150700	269863300	13590	13590	13590	13590	0
265	20241112	150600	269863300	13590	13590	13590	13590	200
266	20241112	150500	267145300	13590	13590	13590	13590	85
267	20241112	150400	265990150	13590	13590	13590	13590	10
268	20241112	150300	265854250	13640	13580	13640	13580	670
269	20241112	150200	256752650	13580	13580	13580	13580	0
270	20241112	150100	256752650	13580	13580	13580	13580	29
271	20241112	150000	256358830	13580	13580	13580	13580	0
272	20241112	145900	256358830	13580	13580	13580	13580	0
273	20241112	145800	256358830	13580	13600	13600	13570	295
274	20241112	145700	252350410	13600	13600	13600	13590	323
275	20241112	145600	247959700	13610	13610	13610	13610	13
276	20241112	145500	247782770	13650	13650	13650	13650	0
277	20241112	145400	247782770	13650	13650	13650	13650	0
278	20241112	145300	247782770	13650	13650	13650	13650	0
279	20241112	145200	247782770	13650	13650	13650	13650	0
280	20241112	145100	247782770	13650	13650	13650	13650	0
281	20241112	145000	247782770	13650	13650	13650	13650	0
282	20241112	144900	247782770	13650	13650	13650	13650	0
283	20241112	144800	247782770	13650	13650	13650	13650	13
284	20241112	144700	247605320	13650	13650	13650	13650	0
285	20241112	144600	247605320	13650	13650	13650	13650	23
286	20241112	144500	247291370	13730	13730	13730	13730	0
287	20241112	144400	247291370	13730	13730	13730	13730	5
288	20241112	144300	247222720	13730	13670	13730	13670	7
289	20241112	144200	247126820	13650	13650	13650	13650	4
290	20241112	144100	247072220	13650	13660	13660	13650	35
291	20241112	144000	246594460	13650	13620	13650	13620	544
292	20241112	143900	239170660	13600	13620	13620	13600	224
293	20241112	143800	236123980	13620	13620	13620	13620	0
294	20241112	143700	236123980	13620	13620	13620	13620	0
295	20241112	143600	236123980	13620	13620	13620	13620	0
296	20241112	143500	236123980	13620	13620	13620	13620	0
297	20241112	143400	236123980	13620	13620	13620	13620	39
298	20241112	143300	235592800	13650	13650	13650	13650	0
299	20241112	143200	235592800	13650	13650	13650	13650	0
300	20241112	143100	235592800	13650	13650	13650	13650	0
301	20241112	143000	235592800	13650	13650	13650	13650	0
302	20241112	142900	235592800	13650	13650	13650	13650	0
303	20241112	142800	235592800	13650	13650	13650	13650	28
304	20241112	142700	235210600	13650	13650	13650	13650	0
305	20241112	142600	235210600	13650	13650	13650	13650	0
306	20241112	142500	235210600	13650	13650	13650	13650	10
307	20241112	142400	235074100	13650	13650	13650	13650	0
308	20241112	142300	235074100	13650	13680	13680	13650	30
309	20241112	142200	234664390	13680	13680	13680	13680	0
310	20241112	142100	234664390	13680	13680	13680	13680	93
311	20241112	142000	233392150	13650	13590	13680	13590	852
312	20241112	141900	221777660	13590	13590	13590	13590	0
313	20241112	141800	221777660	13590	13590	13590	13590	0
314	20241112	141700	221777660	13590	13590	13590	13590	0
315	20241112	141600	221777660	13590	13590	13590	13590	53
316	20241112	141500	221057390	13570	13570	13570	13570	0
317	20241112	141400	221057390	13570	13570	13570	13570	0
318	20241112	141300	221057390	13570	13580	13580	13570	61
319	20241112	141200	220229020	13570	13570	13570	13570	0
320	20241112	141100	220229020	13570	13570	13570	13570	80
321	20241112	141000	219143420	13560	13560	13560	13560	0
322	20241112	140900	219143420	13560	13560	13560	13560	4
323	20241112	140800	219089180	13560	13560	13560	13560	0
324	20241112	140700	219089180	13560	13560	13560	13560	0
325	20241112	140600	219089180	13560	13560	13560	13560	0
326	20241112	140500	219089180	13560	13560	13560	13560	12
327	20241112	140400	218926460	13560	13560	13560	13560	0
328	20241112	140300	218926460	13560	13560	13560	13560	0
329	20241112	140200	218926460	13560	13560	13560	13530	158
330	20241112	140100	216786080	13530	13530	13530	13530	0
331	20241112	140000	216786080	13530	13530	13530	13530	0
332	20241112	135900	216786080	13530	13560	13560	13530	200
333	20241112	135800	214078250	13640	13640	13640	13640	0
334	20241112	135700	214078250	13640	13560	13640	13550	588
335	20241112	135600	206102320	13550	13550	13550	13550	0
336	20241112	135500	206102320	13550	13550	13550	13550	4
337	20241112	135400	206048120	13650	13650	13650	13650	0
338	20241112	135300	206048120	13650	13550	13650	13530	1228
339	20241112	135200	189406180	13550	13550	13550	13550	0
340	20241112	135100	189406180	13550	13550	13550	13550	0
341	20241112	135000	189406180	13550	13550	13550	13550	0
342	20241112	134900	189406180	13550	13550	13550	13550	6
343	20241112	134800	189324880	13650	13650	13650	13650	0
344	20241112	134700	189324880	13650	13650	13650	13650	0
345	20241112	134600	189324880	13650	13650	13650	13650	0
346	20241112	134500	189324880	13650	13650	13650	13650	0
347	20241112	134400	189324880	13650	13650	13650	13650	0
348	20241112	134300	189324880	13650	13650	13650	13650	0
349	20241112	134200	189324880	13650	13650	13650	13650	0
350	20241112	134100	189324880	13650	13650	13650	13650	0
351	20241112	134000	189324880	13650	13650	13650	13650	0
352	20241112	133900	189324880	13650	13650	13650	13650	57
353	20241112	133800	188546830	13650	13650	13650	13650	0
354	20241112	133700	188546830	13650	13650	13650	13650	0
355	20241112	133600	188546830	13650	13650	13650	13650	0
356	20241112	133500	188546830	13650	13650	13650	13650	0
357	20241112	133400	188546830	13650	13650	13650	13650	40
358	20241112	133300	188000830	13650	13650	13650	13650	130
359	20241112	133200	186226330	13650	13560	13650	13560	132
360	20241112	133100	184425250	13660	13660	13660	13660	0
361	20241112	133000	184425250	13660	13660	13660	13660	95
362	20241112	132900	183127550	13560	13560	13560	13560	0
363	20241112	132800	183127550	13560	13560	13560	13560	0
364	20241112	132700	183127550	13560	13560	13560	13560	50
365	20241112	132600	182449550	13560	13560	13560	13560	0
366	20241112	132500	182449550	13560	13570	13570	13560	6
367	20241112	132400	182368170	13570	13570	13570	13570	0
368	20241112	132300	182368170	13570	13570	13570	13570	0
369	20241112	132200	182368170	13570	13570	13570	13570	8
370	20241112	132100	182259610	13630	13630	13630	13630	1
371	20241112	132000	182245980	13640	13640	13640	13640	0
372	20241112	131900	182245980	13640	13640	13640	13640	60
373	20241112	131800	181427580	13640	13640	13640	13640	0
374	20241112	131700	181427580	13640	13640	13640	13630	124
375	20241112	131600	179736310	13600	13600	13600	13600	0
376	20241112	131500	179736310	13600	13600	13600	13600	1
377	20241112	131400	179722710	13620	13620	13620	13620	0
378	20241112	131300	179722710	13620	13620	13620	13620	0
379	20241112	131200	179722710	13620	13620	13620	13620	0
380	20241112	131100	179722710	13620	13620	13620	13540	536
381	20241112	131000	172431250	13650	13650	13650	13620	212
382	20241112	130900	169541660	13650	13650	13650	13650	0
383	20241112	130800	169541660	13650	13650	13650	13650	0
384	20241112	130700	169541660	13650	13650	13650	13650	0
385	20241112	130600	169541660	13650	13650	13650	13650	0
386	20241112	130500	169541660	13650	13650	13650	13650	4
387	20241112	130400	169487060	13680	13680	13680	13680	0
388	20241112	130300	169487060	13680	13680	13680	13680	0
389	20241112	130200	169487060	13680	13680	13680	13680	0
390	20241112	130100	169487060	13680	13680	13680	13680	0
391	20241112	130000	169487060	13680	13680	13680	13680	1
392	20241112	125900	169473380	13630	13640	13640	13630	20
393	20241112	125800	169200690	13650	13650	13650	13650	0
394	20241112	125700	169200690	13650	13650	13650	13650	23
395	20241112	125600	168886740	13650	13650	13650	13650	0
396	20241112	125500	168886740	13650	13650	13650	13650	0
397	20241112	125400	168886740	13650	13650	13650	13650	0
398	20241112	125300	168886740	13650	13660	13660	13640	215
399	20241112	125200	165953000	13670	13670	13670	13670	1
400	20241112	125100	165939330	13680	13680	13680	13680	0
401	20241112	125000	165939330	13680	13680	13680	13680	0
402	20241112	124900	165939330	13680	13680	13680	13680	0
403	20241112	124800	165939330	13680	13680	13680	13680	0
404	20241112	124700	165939330	13680	13680	13680	13680	0
405	20241112	124600	165939330	13680	13680	13680	13680	0
406	20241112	124500	165939330	13680	13680	13680	13680	0
407	20241112	124400	165939330	13680	13680	13680	13680	0
408	20241112	124300	165939330	13680	13680	13680	13680	0
409	20241112	124200	165939330	13680	13680	13680	13680	0
410	20241112	124100	165939330	13680	13680	13680	13680	0
411	20241112	124000	165939330	13680	13680	13680	13680	0
412	20241112	123900	165939330	13680	13680	13680	13680	0
413	20241112	123800	165939330	13680	13680	13680	13680	0
414	20241112	123700	165939330	13680	13680	13680	13680	1
415	20241112	123600	165925650	13680	13680	13680	13680	1
416	20241112	123500	165911970	13650	13650	13650	13650	0
417	20241112	123400	165911970	13650	13650	13650	13650	0
418	20241112	123300	165911970	13650	13650	13650	13650	0
419	20241112	123200	165911970	13650	13650	13650	13650	0
420	20241112	123100	165911970	13650	13650	13650	13650	0
421	20241112	123000	165911970	13650	13650	13650	13650	0
422	20241112	122900	165911970	13650	13650	13650	13650	70
423	20241112	122800	164956470	13680	13680	13680	13680	0
424	20241112	122700	164956470	13680	13680	13680	13680	0
425	20241112	122600	164956470	13680	13660	13680	13660	10
426	20241112	122500	164819750	13660	13670	13670	13660	35
427	20241112	122400	164341640	13660	13660	13660	13660	0
428	20241112	122300	164341640	13660	13660	13660	13660	0
429	20241112	122200	164341640	13660	13660	13660	13660	0
430	20241112	122100	164341640	13660	13660	13660	13660	0
431	20241112	122000	164341640	13660	13660	13660	13660	10
432	20241112	121900	164205040	13680	13680	13680	13680	0
433	20241112	121800	164205040	13680	13680	13680	13680	0
434	20241112	121700	164205040	13680	13680	13680	13680	0
435	20241112	121600	164205040	13680	13680	13680	13680	0
436	20241112	121500	164205040	13680	13680	13680	13680	608
437	20241112	121400	155887600	13680	13680	13680	13680	0
438	20241112	121300	155887600	13680	13680	13680	13680	0
439	20241112	121200	155887600	13680	13680	13680	13680	40
440	20241112	121100	155340400	13680	13680	13680	13680	0
441	20241112	121000	155340400	13680	13680	13680	13680	10
442	20241112	120900	155203600	13680	13680	13680	13680	0
443	20241112	120800	155203600	13680	13680	13680	13680	0
444	20241112	120700	155203600	13680	13680	13680	13680	0
445	20241112	120600	155203600	13680	13680	13680	13680	0
446	20241112	120500	155203600	13680	13680	13680	13680	917
447	20241112	120400	142659040	13680	13750	13750	13680	41
448	20241112	120300	142097880	13760	13760	13760	13760	0
449	20241112	120200	142097880	13760	13760	13760	13760	0
450	20241112	120100	142097880	13760	13760	13760	13760	5
451	20241112	120000	142029080	13760	13760	13760	13760	0
452	20241112	115900	142029080	13760	13760	13760	13760	2
453	20241112	115800	142001560	13760	13760	13760	13760	0
454	20241112	115700	142001560	13760	13760	13760	13760	0
455	20241112	115600	142001560	13760	13760	13760	13760	0
456	20241112	115500	142001560	13760	13760	13760	13760	0
457	20241112	115400	142001560	13760	13760	13760	13760	1
458	20241112	115300	141987800	13680	13680	13680	13680	0
459	20241112	115200	141987800	13680	13680	13680	13680	0
460	20241112	115100	141987800	13680	13680	13680	13680	0
461	20241112	115000	141987800	13680	13680	13680	13680	0
462	20241112	114900	141987800	13680	13680	13680	13680	0
463	20241112	114800	141987800	13680	13680	13680	13680	0
464	20241112	114700	141987800	13680	13680	13680	13680	0
465	20241112	114600	141987800	13680	13680	13680	13680	0
466	20241112	114500	141987800	13680	13680	13680	13680	0
467	20241112	114400	141987800	13680	13680	13680	13680	0
468	20241112	114300	141987800	13680	13680	13680	13680	227
469	20241112	114200	138882440	13750	13750	13750	13750	0
470	20241112	114100	138882440	13750	13740	13750	13740	2
471	20241112	114000	138854950	13730	13680	13730	13680	5
472	20241112	113900	138786500	13680	13680	13680	13680	0
473	20241112	113800	138786500	13680	13680	13680	13680	0
474	20241112	113700	138786500	13680	13680	13680	13680	0
475	20241112	113600	138786500	13680	13680	13680	13680	0
476	20241112	113500	138786500	13680	13680	13680	13680	0
477	20241112	113400	138786500	13680	13680	13680	13680	0
478	20241112	113300	138786500	13680	13680	13680	13680	0
479	20241112	113200	138786500	13680	13680	13680	13680	0
480	20241112	113100	138786500	13680	13680	13680	13680	0
481	20241112	113000	138786500	13680	13680	13680	13680	0
482	20241112	112900	138786500	13680	13680	13680	13680	0
483	20241112	112800	138786500	13680	13680	13680	13680	0
484	20241112	112700	138786500	13680	13700	13700	13680	75
485	20241112	112600	137760210	13720	13720	13720	13720	0
486	20241112	112500	137760210	13720	13720	13720	13720	0
487	20241112	112400	137760210	13720	13720	13720	13720	0
488	20241112	112300	137760210	13720	13720	13720	13720	0
489	20241112	112200	137760210	13720	13720	13720	13720	0
490	20241112	112100	137760210	13720	13710	13720	13710	2
491	20241112	112000	137732780	13700	13700	13700	13700	0
492	20241112	111900	137732780	13700	13700	13700	13700	1
493	20241112	111800	137719080	13700	13700	13700	13700	0
494	20241112	111700	137719080	13700	13700	13700	13700	10
495	20241112	111600	137582080	13710	13710	13710	13710	1
496	20241112	111500	137568370	13780	13780	13780	13780	0
497	20241112	111400	137568370	13780	13760	13780	13760	10
498	20241112	111300	137430600	13680	13750	13750	13680	100
499	20241112	111200	136062300	13680	13680	13680	13680	0
500	20241112	111100	136062300	13680	13680	13680	13680	0
501	20241112	111000	136062300	13680	13680	13680	13680	0
502	20241112	110900	136062300	13680	13740	13740	13680	49
503	20241112	110800	135391550	13750	13750	13750	13750	0
504	20241112	110700	135391550	13750	13750	13750	13750	1
505	20241112	110600	135377800	13750	13750	13750	13750	9
506	20241112	110500	135254050	13780	13780	13780	13780	0
507	20241112	110400	135254050	13780	13780	13780	13780	0
508	20241112	110300	135254050	13780	13780	13780	13780	0
509	20241112	110200	135254050	13780	13780	13780	13780	0
510	20241112	110100	135254050	13780	13780	13780	13780	0
511	20241112	110000	135254050	13780	13780	13780	13780	0
512	20241112	105900	135254050	13780	13750	13780	13750	10
513	20241112	105800	135116300	13740	13740	13740	13740	0
514	20241112	105700	135116300	13740	13700	13740	13700	9
515	20241112	105600	134992740	13690	13690	13690	13690	0
516	20241112	105500	134992740	13690	13690	13690	13690	3
517	20241112	105400	134951670	13660	13660	13660	13660	0
518	20241112	105300	134951670	13660	13660	13660	13660	0
519	20241112	105200	134951670	13660	13660	13660	13660	0
520	20241112	105100	134951670	13660	13660	13660	13660	0
521	20241112	105000	134951670	13660	13660	13660	13660	0
522	20241112	104900	134951670	13660	13660	13660	13660	0
523	20241112	104800	134951670	13660	13660	13680	13660	14
524	20241112	104700	134760400	13660	13650	13660	13650	2
525	20241112	104600	134733090	13660	13660	13660	13660	2
526	20241112	104500	134705770	13760	13760	13760	13760	0
527	20241112	104400	134705770	13760	13760	13760	13760	0
528	20241112	104300	134705770	13760	13760	13760	13760	0
529	20241112	104200	134705770	13760	13760	13760	13760	0
530	20241112	104100	134705770	13760	13760	13760	13760	100
531	20241112	104000	133329770	13790	13790	13790	13790	0
532	20241112	103900	133329770	13790	13790	13790	13790	0
533	20241112	103800	133329770	13790	13790	13790	13790	0
534	20241112	103700	133329770	13790	13790	13790	13790	0
535	20241112	103600	133329770	13790	13670	13790	13670	888
536	20241112	103500	121163730	13670	13670	13670	13670	0
537	20241112	103400	121163730	13670	13670	13670	13670	0
538	20241112	103300	121163730	13670	13670	13670	13670	0
539	20241112	103200	121163730	13670	13670	13670	13670	0
540	20241112	103100	121163730	13670	13670	13670	13670	0
541	20241112	103000	121163730	13670	13670	13670	13670	12
542	20241112	102900	120999690	13670	13670	13670	13670	0
543	20241112	102800	120999690	13670	13670	13670	13670	0
544	20241112	102700	120999690	13670	13670	13670	13670	0
545	20241112	102600	120999690	13670	13670	13670	13670	2
546	20241112	102500	120972350	13670	13670	13670	13670	0
547	20241112	102400	120972350	13670	13670	13670	13670	0
548	20241112	102300	120972350	13670	13670	13670	13670	0
549	20241112	102200	120972350	13670	13670	13670	13670	5
550	20241112	102100	120904000	13670	13670	13670	13670	0
551	20241112	102000	120904000	13670	13670	13670	13670	0
552	20241112	101900	120904000	13670	13670	13670	13670	0
553	20241112	101800	120904000	13670	13670	13670	13670	0
554	20241112	101700	120904000	13670	13670	13670	13670	0
555	20241112	101600	120904000	13670	13670	13670	13670	0
556	20241112	101500	120904000	13670	13670	13670	13670	0
557	20241112	101400	120904000	13670	13670	13670	13670	0
558	20241112	101300	120904000	13670	13670	13670	13670	0
559	20241112	101200	120904000	13670	13670	13670	13670	0
560	20241112	101100	120904000	13670	13670	13670	13670	0
561	20241112	101000	120904000	13670	13670	13670	13670	0
562	20241112	100900	120904000	13670	13670	13670	13670	0
563	20241112	100800	120904000	13670	13670	13670	13670	0
564	20241112	100700	120904000	13670	13670	13670	13670	0
565	20241112	100600	120904000	13670	13670	13670	13670	0
566	20241112	100500	120904000	13670	13670	13670	13670	0
567	20241112	100400	120904000	13670	13670	13670	13670	0
568	20241112	100300	120904000	13670	13670	13670	13670	0
569	20241112	100200	120904000	13670	13670	13670	13670	1
570	20241112	100100	120890330	13660	13670	13670	13660	3
571	20241112	100000	120849340	13570	13570	13570	13570	0
572	20241112	095900	120849340	13570	13570	13570	13570	0
573	20241112	095800	120849340	13570	13580	13580	13570	22
574	20241112	095700	120550600	13670	13600	13670	13590	2028
575	20241112	095600	92944800	13610	13610	13610	13610	0
576	20241112	095500	92944800	13610	13610	13610	13610	0
577	20241112	095400	92944800	13610	13610	13610	13610	0
578	20241112	095300	92944800	13610	13610	13610	13610	0
579	20241112	095200	92944800	13610	13610	13610	13610	217
580	20241112	095100	89991430	13670	13670	13670	13670	0
581	20241112	095000	89991430	13670	13670	13670	13670	1
582	20241112	094900	89977760	13610	13610	13610	13610	0
583	20241112	094800	89977760	13610	13610	13610	13610	0
584	20241112	094700	89977760	13610	13610	13610	13610	100
585	20241112	094600	88616760	13670	13670	13670	13670	11
586	20241112	094500	88466390	13660	13660	13660	13660	35
587	20241112	094400	87988290	13670	13670	13670	13670	0
588	20241112	094300	87988290	13670	13670	13670	13670	1
589	20241112	094200	87974620	13670	13670	13670	13670	11
590	20241112	094100	87824250	13670	13670	13670	13670	2
591	20241112	094000	87796910	13670	13600	13670	13600	312
592	20241112	093900	83552970	13600	13600	13600	13600	0
593	20241112	093800	83552970	13600	13600	13600	13600	133
594	20241112	093700	81744170	13600	13600	13600	13600	0
595	20241112	093600	81744170	13600	13600	13600	13600	10
596	20241112	093500	81608170	13600	13600	13600	13600	0
597	20241112	093400	81608170	13600	13600	13600	13600	50
598	20241112	093300	80928170	13600	13600	13600	13600	71
599	20241112	093200	79962570	13590	13590	13590	13590	12
600	20241112	093100	79799490	13590	13600	13600	13590	198
601	20241112	093000	77108440	13590	13670	13670	13590	140
602	20241112	092900	75198700	13670	13670	13670	13670	16
603	20241112	092800	74979980	13670	13670	13670	13670	0
604	20241112	092700	74979980	13670	13710	13710	13670	3231
605	20241112	092600	30714230	13740	13740	13740	13740	0
606	20241112	092500	30714230	13740	13740	13740	13740	0
607	20241112	092400	30714230	13740	13740	13740	13740	58
608	20241112	092300	29917310	13740	13740	13740	13740	86
609	20241112	092200	28735670	13740	13740	13740	13740	0
610	20241112	092100	28735670	13740	13740	13740	13710	294
611	20241112	092000	24701360	13840	13840	13840	13840	0
612	20241112	091900	24701360	13840	13840	13840	13840	0
613	20241112	091800	24701360	13840	13840	13840	13840	0
614	20241112	091700	24701360	13840	13840	13840	13840	30
615	20241112	091600	24286160	13750	13750	13750	13750	8
616	20241112	091500	24176160	13750	13730	13750	13700	1105
617	20241112	091400	9018670	13750	13750	13750	13750	0
618	20241112	091300	9018670	13750	13750	13750	13750	0
619	20241112	091200	9018670	13750	13750	13750	13750	26
620	20241112	091100	8661170	13740	13840	13840	13730	121
621	20241112	091000	6995780	13710	13710	13710	13710	293
622	20241112	090900	2978750	13700	13700	13700	13700	0
623	20241112	090800	2978750	13700	13610	13700	13590	32
624	20241112	090700	2541120	13690	13710	13710	13690	67
625	20241112	090600	1623210	13710	13710	13710	13710	8
626	20241112	090500	1513530	13690	13690	13690	13690	13
627	20241112	090400	1335560	13760	13760	13760	13760	0
628	20241112	090300	1335560	13760	13760	13760	13760	1
629	20241112	090200	1321800	13760	13760	13760	13760	0
630	20241112	090100	1321800	13760	13760	13760	13760	66
631	20241112	090000	413640	13900	13760	13900	13760	30