KissMeData/260870/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203900	124642180	17080	17080	17080	17080	35
3	20241114	203800	124642180	17080	17080	17080	17080	0
4	20241114	203700	124642180	17080	17080	17080	17080	0
5	20241114	203600	124642180	17080	17080	17080	17080	0
6	20241114	203500	124642180	17080	17080	17080	17080	0
7	20241114	203400	124642180	17080	17080	17080	17080	0
8	20241114	203300	124642180	17080	17080	17080	17080	0
9	20241114	203200	124642180	17080	17080	17080	17080	0
10	20241114	203100	124642180	17080	17080	17080	17080	0
11	20241114	203000	124642180	17080	17080	17080	17080	0
12	20241114	202900	124642180	17080	17080	17080	17080	0
13	20241114	202800	124642180	17080	17080	17080	17080	0
14	20241114	202700	124642180	17080	17080	17080	17080	0
15	20241114	202600	124642180	17080	17080	17080	17080	0
16	20241114	202500	124642180	17080	17080	17080	17080	0
17	20241114	202400	124642180	17080	17080	17080	17080	0
18	20241114	202300	124642180	17080	17080	17080	17080	0
19	20241114	202200	124642180	17080	17080	17080	17080	0
20	20241114	202100	124642180	17080	17080	17080	17080	0
21	20241114	202000	124642180	17080	17080	17080	17080	0
22	20241114	201900	124642180	17080	17080	17080	17080	0
23	20241114	201800	124642180	17080	17080	17080	17080	0
24	20241114	201700	124642180	17080	17080	17080	17080	0
25	20241114	201600	124642180	17080	17080	17080	17080	0
26	20241114	201500	124642180	17080	17080	17080	17080	0
27	20241114	201400	124642180	17080	17080	17080	17080	0
28	20241114	201300	124642180	17080	17080	17080	17080	0
29	20241114	201200	124642180	17080	17080	17080	17080	0
30	20241114	201100	124642180	17080	17080	17080	17080	0
31	20241114	201000	124642180	17080	17080	17080	17080	0
32	20241114	200900	124642180	17080	17080	17080	17080	35
33	20241114	200800	124642180	17080	17080	17080	17080	0
34	20241114	200700	124642180	17080	17080	17080	17080	0
35	20241114	200600	124642180	17080	17080	17080	17080	0
36	20241114	200500	124642180	17080	17080	17080	17080	0
37	20241114	200400	124642180	17080	17080	17080	17080	0
38	20241114	200300	124642180	17080	17080	17080	17080	0
39	20241114	200200	124642180	17080	17080	17080	17080	0
40	20241114	200100	124642180	17080	17080	17080	17080	0
41	20241114	200000	124642180	17080	17080	17080	17080	0
42	20241114	195900	124642180	17080	17080	17080	17080	0
43	20241114	195800	124642180	17080	17080	17080	17080	0
44	20241114	195700	124642180	17080	17080	17080	17080	0
45	20241114	195600	124642180	17080	17080	17080	17080	0
46	20241114	195500	124642180	17080	17080	17080	17080	0
47	20241114	195400	124642180	17080	17080	17080	17080	0
48	20241114	195300	124642180	17080	17080	17080	17080	0
49	20241114	195200	124642180	17080	17080	17080	17080	0
50	20241114	195100	124642180	17080	17080	17080	17080	0
51	20241114	195000	124642180	17080	17080	17080	17080	0
52	20241114	194900	124642180	17080	17080	17080	17080	0
53	20241114	194800	124642180	17080	17080	17080	17080	0
54	20241114	194700	124642180	17080	17080	17080	17080	0
55	20241114	194600	124642180	17080	17080	17080	17080	0
56	20241114	194500	124642180	17080	17080	17080	17080	0
57	20241114	194400	124642180	17080	17080	17080	17080	0
58	20241114	194300	124642180	17080	17080	17080	17080	0
59	20241114	194200	124642180	17080	17080	17080	17080	0
60	20241114	194100	124642180	17080	17080	17080	17080	0
61	20241114	194000	124642180	17080	17080	17080	17080	0
62	20241114	193900	124642180	17080	17080	17080	17080	35
63	20241114	193800	124642180	17080	17080	17080	17080	0
64	20241114	193700	124642180	17080	17080	17080	17080	0
65	20241114	193600	124642180	17080	17080	17080	17080	0
66	20241114	193500	124642180	17080	17080	17080	17080	0
67	20241114	193400	124642180	17080	17080	17080	17080	0
68	20241114	193300	124642180	17080	17080	17080	17080	0
69	20241114	193200	124642180	17080	17080	17080	17080	0
70	20241114	193100	124642180	17080	17080	17080	17080	0
71	20241114	193000	124642180	17080	17080	17080	17080	0
72	20241114	192900	124642180	17080	17080	17080	17080	0
73	20241114	192800	124642180	17080	17080	17080	17080	0
74	20241114	192700	124642180	17080	17080	17080	17080	0
75	20241114	192600	124642180	17080	17080	17080	17080	0
76	20241114	192500	124642180	17080	17080	17080	17080	0
77	20241114	192400	124642180	17080	17080	17080	17080	0
78	20241114	192300	124642180	17080	17080	17080	17080	0
79	20241114	192200	124642180	17080	17080	17080	17080	0
80	20241114	192100	124642180	17080	17080	17080	17080	0
81	20241114	192000	124642180	17080	17080	17080	17080	0
82	20241114	191900	124642180	17080	17080	17080	17080	0
83	20241114	191800	124642180	17080	17080	17080	17080	0
84	20241114	191700	124642180	17080	17080	17080	17080	0
85	20241114	191600	124642180	17080	17080	17080	17080	0
86	20241114	191500	124642180	17080	17080	17080	17080	0
87	20241114	191400	124642180	17080	17080	17080	17080	0
88	20241114	191300	124642180	17080	17080	17080	17080	0
89	20241114	191200	124642180	17080	17080	17080	17080	0
90	20241114	191100	124642180	17080	17080	17080	17080	0
91	20241114	191000	124642180	17080	17080	17080	17080	0
92	20241114	190900	124642180	17080	17080	17080	17080	35
93	20241114	190800	124642180	17080	17080	17080	17080	0
94	20241114	190700	124642180	17080	17080	17080	17080	0
95	20241114	190600	124642180	17080	17080	17080	17080	0
96	20241114	190500	124642180	17080	17080	17080	17080	0
97	20241114	190400	124642180	17080	17080	17080	17080	0
98	20241114	190300	124642180	17080	17080	17080	17080	0
99	20241114	190200	124642180	17080	17080	17080	17080	0
100	20241114	190100	124642180	17080	17080	17080	17080	0
101	20241114	190000	124642180	17080	17080	17080	17080	0
102	20241114	185900	124642180	17080	17080	17080	17080	0
103	20241114	185800	124642180	17080	17080	17080	17080	0
104	20241114	185700	124642180	17080	17080	17080	17080	0
105	20241114	185600	124642180	17080	17080	17080	17080	0
106	20241114	185500	124642180	17080	17080	17080	17080	0
107	20241114	185400	124642180	17080	17080	17080	17080	0
108	20241114	185300	124642180	17080	17080	17080	17080	0
109	20241114	185200	124642180	17080	17080	17080	17080	0
110	20241114	185100	124642180	17080	17080	17080	17080	0
111	20241114	185000	124642180	17080	17080	17080	17080	0
112	20241114	184900	124642180	17080	17080	17080	17080	0
113	20241114	184800	124642180	17080	17080	17080	17080	0
114	20241114	184700	124642180	17080	17080	17080	17080	0
115	20241114	184600	124642180	17080	17080	17080	17080	0
116	20241114	184500	124642180	17080	17080	17080	17080	0
117	20241114	184400	124642180	17080	17080	17080	17080	0
118	20241114	184300	124642180	17080	17080	17080	17080	0
119	20241114	184200	124642180	17080	17080	17080	17080	0
120	20241114	184100	124642180	17080	17080	17080	17080	0
121	20241114	184000	124642180	17080	17080	17080	17080	0
122	20241114	183900	124642180	17080	17080	17080	17080	35
123	20241114	183800	124642180	17080	17080	17080	17080	0
124	20241114	183700	124642180	17080	17080	17080	17080	0
125	20241114	183600	124642180	17080	17080	17080	17080	0
126	20241114	183500	124642180	17080	17080	17080	17080	0
127	20241114	183400	124642180	17080	17080	17080	17080	0
128	20241114	183300	124642180	17080	17080	17080	17080	0
129	20241114	183200	124642180	17080	17080	17080	17080	0
130	20241114	183100	124642180	17080	17080	17080	17080	0
131	20241114	183000	124642180	17080	17080	17080	17080	0
132	20241114	182900	124642180	17080	17080	17080	17080	0
133	20241114	182800	124642180	17080	17080	17080	17080	0
134	20241114	182700	124642180	17080	17080	17080	17080	0
135	20241114	182600	124642180	17080	17080	17080	17080	0
136	20241114	182500	124642180	17080	17080	17080	17080	0
137	20241114	182400	124642180	17080	17080	17080	17080	0
138	20241114	182300	124642180	17080	17080	17080	17080	0
139	20241114	182200	124642180	17080	17080	17080	17080	0
140	20241114	182100	124642180	17080	17080	17080	17080	0
141	20241114	182000	124642180	17080	17080	17080	17080	0
142	20241114	181900	124642180	17080	17080	17080	17080	0
143	20241114	181800	124642180	17080	17080	17080	17080	0
144	20241114	181700	124642180	17080	17080	17080	17080	0
145	20241114	181600	124642180	17080	17080	17080	17080	0
146	20241114	181500	124642180	17080	17080	17080	17080	0
147	20241114	181400	124642180	17080	17080	17080	17080	0
148	20241114	181300	124642180	17080	17080	17080	17080	0
149	20241114	181200	124642180	17080	17080	17080	17080	0
150	20241114	181100	124642180	17080	17080	17080	17080	0
151	20241114	181000	124642180	17080	17080	17080	17080	0
152	20241114	180900	124642180	17080	17080	17080	17080	35
153	20241114	180800	124642180	17080	17080	17080	17080	0
154	20241114	180700	124642180	17080	17080	17080	17080	0
155	20241114	180600	124642180	17080	17080	17080	17080	0
156	20241114	180500	124642180	17080	17080	17080	17080	0
157	20241114	180400	124642180	17080	17080	17080	17080	0
158	20241114	180300	124642180	17080	17080	17080	17080	0
159	20241114	180200	124642180	17080	17080	17080	17080	0
160	20241114	180100	124642180	17080	17080	17080	17080	0
161	20241114	180000	124642180	17080	17080	17080	17080	0
162	20241114	175900	124642180	17080	17080	17080	17080	0
163	20241114	175800	124642180	17080	17080	17080	17080	0
164	20241114	175700	124642180	17080	17080	17080	17080	0
165	20241114	175600	124642180	17080	17080	17080	17080	0
166	20241114	175500	124642180	17080	17080	17080	17080	0
167	20241114	175400	124642180	17080	17080	17080	17080	0
168	20241114	175300	124642180	17080	17080	17080	17080	0
169	20241114	175200	124642180	17080	17080	17080	17080	0
170	20241114	175100	124642180	17080	17080	17080	17080	0
171	20241114	175000	124642180	17080	17080	17080	17080	0
172	20241114	174900	124642180	17080	17080	17080	17080	0
173	20241114	174800	124642180	17080	17080	17080	17080	0
174	20241114	174700	124642180	17080	17080	17080	17080	0
175	20241114	174600	124642180	17080	17080	17080	17080	0
176	20241114	174500	124642180	17080	17080	17080	17080	0
177	20241114	174400	124642180	17080	17080	17080	17080	0
178	20241114	174300	124642180	17080	17080	17080	17080	0
179	20241114	174200	124642180	17080	17080	17080	17080	0
180	20241114	174100	124642180	17080	17080	17080	17080	0
181	20241114	174000	124642180	17080	17080	17080	17080	0
182	20241114	173900	124642180	17080	17080	17080	17080	35
183	20241114	173800	124642180	17080	17080	17080	17080	0
184	20241114	173700	124642180	17080	17080	17080	17080	0
185	20241114	173600	124642180	17080	17080	17080	17080	0
186	20241114	173500	124642180	17080	17080	17080	17080	0
187	20241114	173400	124642180	17080	17080	17080	17080	0
188	20241114	173300	124642180	17080	17080	17080	17080	0
189	20241114	173200	124642180	17080	17080	17080	17080	0
190	20241114	173100	124642180	17080	17080	17080	17080	0
191	20241114	173000	124642180	17080	17080	17080	17080	0
192	20241114	172900	124642180	17080	17080	17080	17080	0
193	20241114	172800	124642180	17080	17080	17080	17080	0
194	20241114	172700	124642180	17080	17080	17080	17080	0
195	20241114	172600	124642180	17080	17080	17080	17080	0
196	20241114	172500	124642180	17080	17080	17080	17080	0
197	20241114	172400	124642180	17080	17080	17080	17080	0
198	20241114	172300	124642180	17080	17080	17080	17080	0
199	20241114	172200	124642180	17080	17080	17080	17080	0
200	20241114	172100	124642180	17080	17080	17080	17080	0
201	20241114	172000	124642180	17080	17080	17080	17080	0
202	20241114	171900	124642180	17080	17080	17080	17080	0
203	20241114	171800	124642180	17080	17080	17080	17080	0
204	20241114	171700	124642180	17080	17080	17080	17080	0
205	20241114	171600	124642180	17080	17080	17080	17080	0
206	20241114	171500	124642180	17080	17080	17080	17080	0
207	20241114	171400	124642180	17080	17080	17080	17080	0
208	20241114	171300	124642180	17080	17080	17080	17080	0
209	20241114	171200	124642180	17080	17080	17080	17080	0
210	20241114	171100	124642180	17080	17080	17080	17080	0
211	20241114	171000	124642180	17080	17080	17080	17080	0
212	20241114	170900	124642180	17080	17080	17080	17080	35
213	20241114	170800	124642180	17080	17080	17080	17080	0
214	20241114	170700	124642180	17080	17080	17080	17080	0
215	20241114	170600	124642180	17080	17080	17080	17080	0
216	20241114	170500	124642180	17080	17080	17080	17080	0
217	20241114	170400	124642180	17080	17080	17080	17080	0
218	20241114	170300	124642180	17080	17080	17080	17080	0
219	20241114	170200	124642180	17080	17080	17080	17080	0
220	20241114	170100	124642180	17080	17080	17080	17080	0
221	20241114	170000	124642180	17080	17080	17080	17080	0
222	20241114	165900	124642180	17080	17080	17080	17080	0
223	20241114	165800	124642180	17080	17080	17080	17080	0
224	20241114	165700	124642180	17080	17080	17080	17080	0
225	20241114	165600	124642180	17080	17080	17080	17080	0
226	20241114	165500	124642180	17080	17080	17080	17080	0
227	20241114	165400	124642180	17080	17080	17080	17080	0
228	20241114	165300	124642180	17080	17080	17080	17080	0
229	20241114	165200	124642180	17080	17080	17080	17080	0
230	20241114	165100	124642180	17080	17080	17080	17080	0
231	20241114	165000	124642180	17080	17080	17080	17080	0
232	20241114	164900	124642180	17080	17080	17080	17080	0
233	20241114	164800	124642180	17080	17080	17080	17080	0
234	20241114	164700	124642180	17080	17080	17080	17080	0
235	20241114	164600	124642180	17080	17080	17080	17080	0
236	20241114	164500	124642180	17080	17080	17080	17080	0
237	20241114	164400	124642180	17080	17080	17080	17080	0
238	20241114	164300	124642180	17080	17080	17080	17080	0
239	20241114	164200	124642180	17080	17080	17080	17080	0
240	20241114	164100	124642180	17080	17080	17080	17080	0
241	20241114	164000	124642180	17080	17080	17080	17080	0
242	20241114	163900	124642180	17080	17080	17080	17080	35
243	20241114	163800	124642180	17080	17080	17080	17080	0
244	20241114	163700	124642180	17080	17080	17080	17080	0
245	20241114	163600	124642180	17080	17080	17080	17080	0
246	20241114	163500	124642180	17080	17080	17080	17080	0
247	20241114	163400	124642180	17080	17080	17080	17080	0
248	20241114	163300	124642180	17080	17080	17080	17080	0
249	20241114	163200	124642180	17080	17080	17080	17080	0
250	20241114	163100	124642180	17080	17080	17080	17080	0
251	20241114	163000	124642180	17080	17080	17080	17080	35
252	20241114	162900	124044380	17180	17180	17180	17180	0
253	20241114	162800	124044380	17180	17180	17180	17180	0
254	20241114	162700	124044380	17180	17180	17180	17180	0
255	20241114	162600	124044380	17180	17180	17180	17180	0
256	20241114	162500	124044380	17180	17180	17180	17180	0
257	20241114	162400	124044380	17180	17180	17180	17180	0
258	20241114	162300	124044380	17180	17180	17180	17180	0
259	20241114	162200	124044380	17180	17180	17180	17180	0
260	20241114	162100	124044380	17180	17180	17180	17180	0
261	20241114	162000	124044380	17180	17180	17180	17180	0
262	20241114	161900	124044380	17180	17180	17180	17180	1
263	20241114	161800	124027200	17180	17180	17180	17180	0
264	20241114	161700	124027200	17180	17180	17180	17180	0
265	20241114	161600	124027200	17180	17180	17180	17180	0
266	20241114	161500	124027200	17180	17180	17180	17180	0
267	20241114	161400	124027200	17180	17180	17180	17180	0
268	20241114	161300	124027200	17180	17180	17180	17180	0
269	20241114	161200	124027200	17180	17180	17180	17180	0
270	20241114	161100	124027200	17180	17180	17180	17180	0
271	20241114	161000	124027200	17180	17180	17180	17180	0
272	20241114	160900	124027200	17180	17180	17180	17180	0
273	20241114	160800	124027200	17180	17180	17180	17180	0
274	20241114	160700	124027200	17180	17180	17180	17180	0
275	20241114	160600	124027200	17180	17180	17180	17180	0
276	20241114	160500	124027200	17180	17180	17180	17180	0
277	20241114	160400	124027200	17180	17180	17180	17180	0
278	20241114	160300	124027200	17180	17180	17180	17180	0
279	20241114	160200	124027200	17180	17180	17180	17180	0
280	20241114	160100	124027200	17180	17180	17180	17180	0
281	20241114	160000	124027200	17180	17180	17180	17180	0
282	20241114	155900	124027200	17180	17180	17180	17180	0
283	20241114	155800	124027200	17180	17180	17180	17180	0
284	20241114	155700	124027200	17180	17180	17180	17180	6
285	20241114	155600	123924120	17180	17180	17180	17180	0
286	20241114	155500	123924120	17180	17180	17180	17180	0
287	20241114	155400	123924120	17180	17180	17180	17180	0
288	20241114	155300	123924120	17180	17180	17180	17180	0
289	20241114	155200	123924120	17180	17180	17180	17180	0
290	20241114	155100	123924120	17180	17180	17180	17180	0
291	20241114	155000	123924120	17180	17180	17180	17180	0
292	20241114	154900	123924120	17180	17180	17180	17180	0
293	20241114	154800	123924120	17180	17180	17180	17180	0
294	20241114	154700	123924120	17180	17180	17180	17180	0
295	20241114	154600	123924120	17180	17180	17180	17180	0
296	20241114	154500	123924120	17180	17180	17180	17180	0
297	20241114	154400	123924120	17180	17180	17180	17180	0
298	20241114	154300	123924120	17180	17180	17180	17180	0
299	20241114	154200	123924120	17180	17180	17180	17180	0
300	20241114	154100	123924120	17180	17180	17180	17180	3
301	20241114	154000	123872580	17190	17190	17190	17190	0
302	20241114	153900	123872580	17190	17190	17190	17190	0
303	20241114	153800	123872580	17190	17190	17190	17190	0
304	20241114	153700	123872580	17190	17190	17190	17190	0
305	20241114	153600	123872580	17190	17190	17190	17190	1
306	20241114	153500	123855390	17180	17180	17180	17180	0
307	20241114	153400	123855390	17180	17180	17180	17180	0
308	20241114	153300	123855390	17180	17180	17180	17180	0
309	20241114	153200	123855390	17180	17180	17180	17180	0
310	20241114	153100	123855390	17180	17100	17180	17100	7
311	20241114	153000	123735610	17100	17100	17100	17100	0
312	20241114	152900	123735610	17100	17100	17100	17100	100
313	20241114	152800	122025610	17100	17100	17100	17100	0
314	20241114	152700	122025610	17100	17100	17100	17100	0
315	20241114	152600	122025610	17100	17100	17100	17100	0
316	20241114	152500	122025610	17100	17100	17100	17100	0
317	20241114	152400	122025610	17100	17100	17100	17100	10
318	20241114	152300	121854610	17100	17100	17100	17100	0
319	20241114	152200	121854610	17100	17100	17100	17100	0
320	20241114	152100	121854610	17100	17100	17100	17100	0
321	20241114	152000	121854610	17100	17100	17100	17100	0
322	20241114	151900	121854610	17100	17100	17100	17100	0
323	20241114	151800	121854610	17100	17100	17100	17100	0
324	20241114	151700	121854610	17100	17100	17100	17100	0
325	20241114	151600	121854610	17100	17100	17100	17100	0
326	20241114	151500	121854610	17100	17100	17100	17100	0
327	20241114	151400	121854610	17100	17100	17100	17100	0
328	20241114	151300	121854610	17100	17100	17100	17100	0
329	20241114	151200	121854610	17100	17100	17100	17100	1
330	20241114	151100	121837510	17080	17080	17080	17080	400
331	20241114	151000	115005510	17080	17080	17080	17080	44
332	20241114	150900	114253990	17080	17080	17080	17080	0
333	20241114	150800	114253990	17080	17080	17080	17080	0
334	20241114	150700	114253990	17080	17080	17080	17080	6
335	20241114	150600	114151510	17100	17100	17100	17100	0
336	20241114	150500	114151510	17100	17100	17100	17100	1
337	20241114	150400	114134410	17100	17100	17100	17100	0
338	20241114	150300	114134410	17100	17100	17100	17100	0
339	20241114	150200	114134410	17100	17100	17100	17100	0
340	20241114	150100	114134410	17100	17100	17100	17100	0
341	20241114	150000	114134410	17100	17100	17100	17100	5
342	20241114	145900	114048910	17100	17100	17100	17100	0
343	20241114	145800	114048910	17100	17100	17100	17100	0
344	20241114	145700	114048910	17100	17100	17100	17100	0
345	20241114	145600	114048910	17100	17100	17100	17100	1
346	20241114	145500	114031810	17000	17000	17000	17000	50
347	20241114	145400	113181810	17100	17100	17100	17100	0
348	20241114	145300	113181810	17100	16990	17100	16990	200
349	20241114	145200	109782620	16960	16960	16960	16960	323
350	20241114	145100	104304540	16960	16960	16960	16960	0
351	20241114	145000	104304540	16960	16950	16960	16950	16
352	20241114	144900	104033330	16950	16950	16950	16950	0
353	20241114	144800	104033330	16950	16950	16950	16950	0
354	20241114	144700	104033330	16950	16950	16950	16950	0
355	20241114	144600	104033330	16950	16950	16950	16950	19
356	20241114	144500	103711280	16950	16950	16950	16950	0
357	20241114	144400	103711280	16950	16950	16950	16950	0
358	20241114	144300	103711280	16950	16950	16950	16950	24
359	20241114	144200	103304480	16960	16960	16960	16960	0
360	20241114	144100	103304480	16960	16960	16960	16960	0
361	20241114	144000	103304480	16960	16960	16960	16960	0
362	20241114	143900	103304480	16960	16960	16960	16960	0
363	20241114	143800	103304480	16960	16960	16960	16960	0
364	20241114	143700	103304480	16960	16960	16960	16960	4
365	20241114	143600	103236640	16960	16960	16960	16960	12
366	20241114	143500	103033120	16960	16960	16960	16960	0
367	20241114	143400	103033120	16960	16960	16960	16960	0
368	20241114	143300	103033120	16960	16960	16960	16960	11
369	20241114	143200	102846560	16960	16960	16960	16960	9
370	20241114	143100	102693920	16960	16960	16960	16960	0
371	20241114	143000	102693920	16960	16960	16960	16960	0
372	20241114	142900	102693920	16960	16960	16960	16960	0
373	20241114	142800	102693920	16960	16950	16960	16950	11
374	20241114	142700	102507460	16960	16960	16960	16960	0
375	20241114	142600	102507460	16960	16960	16960	16960	0
376	20241114	142500	102507460	16960	16960	16960	16960	0
377	20241114	142400	102507460	16960	16960	16960	16960	1
378	20241114	142300	102490500	16950	16950	16950	16950	0
379	20241114	142200	102490500	16950	16950	16950	16950	0
380	20241114	142100	102490500	16950	16950	16950	16950	90
381	20241114	142000	100965000	16960	16960	16960	16960	2
382	20241114	141900	100931080	16950	16950	16950	16950	0
383	20241114	141800	100931080	16950	16950	16950	16950	0
384	20241114	141700	100931080	16950	16950	16950	16950	26
385	20241114	141600	100490380	16960	16960	16960	16960	0
386	20241114	141500	100490380	16960	16950	16960	16950	30
387	20241114	141400	99981870	16960	16960	16960	16960	1
388	20241114	141300	99964910	16950	16950	16950	16950	0
389	20241114	141200	99964910	16950	16950	16950	16950	0
390	20241114	141100	99964910	16950	16960	16960	16950	48
391	20241114	141000	99151230	16960	16960	16960	16960	0
392	20241114	140900	99151230	16960	16960	16960	16960	0
393	20241114	140800	99151230	16960	16960	16960	16960	0
394	20241114	140700	99151230	16960	16960	16960	16960	0
395	20241114	140600	99151230	16960	16960	16960	16960	0
396	20241114	140500	99151230	16960	16960	16960	16960	16
397	20241114	140400	98879870	16960	16960	16960	16960	2
398	20241114	140300	98845950	16960	16960	16960	16960	0
399	20241114	140200	98845950	16960	16960	16960	16960	0
400	20241114	140100	98845950	16960	16960	16960	16960	0
401	20241114	140000	98845950	16960	16960	16960	16960	0
402	20241114	135900	98845950	16960	16960	16960	16960	5
403	20241114	135800	98761150	16960	16960	16960	16960	0
404	20241114	135700	98761150	16960	16960	16960	16960	0
405	20241114	135600	98761150	16960	16960	16960	16960	1
406	20241114	135500	98744190	16960	16960	16960	16960	3
407	20241114	135400	98693310	16960	16960	16960	16960	5
408	20241114	135300	98608510	16960	16960	16960	16960	50
409	20241114	135200	97760510	16960	16960	16960	16960	1
410	20241114	135100	97743550	16950	16950	16950	16950	0
411	20241114	135000	97743550	16950	16950	16950	16950	0
412	20241114	134900	97743550	16950	16950	16950	16950	0
413	20241114	134800	97743550	16950	16950	16950	16950	20
414	20241114	134700	97404550	16950	16950	16950	16950	0
415	20241114	134600	97404550	16950	16950	16950	16950	0
416	20241114	134500	97404550	16950	16950	16950	16950	49
417	20241114	134400	96574000	16950	16950	16950	16950	1
418	20241114	134300	96557050	16960	16960	16960	16960	0
419	20241114	134200	96557050	16960	16960	16960	16960	0
420	20241114	134100	96557050	16960	16960	16960	16960	0
421	20241114	134000	96557050	16960	16960	16960	16960	0
422	20241114	133900	96557050	16960	16960	16960	16960	0
423	20241114	133800	96557050	16960	16960	16960	16960	0
424	20241114	133700	96557050	16960	16960	16960	16960	0
425	20241114	133600	96557050	16960	16960	16960	16960	0
426	20241114	133500	96557050	16960	16960	16960	16960	0
427	20241114	133400	96557050	16960	16960	16960	16960	0
428	20241114	133300	96557050	16960	16960	16960	16960	0
429	20241114	133200	96557050	16960	16960	16960	16960	0
430	20241114	133100	96557050	16960	16960	16960	16960	0
431	20241114	133000	96557050	16960	16960	16960	16960	0
432	20241114	132900	96557050	16960	16960	16960	16960	0
433	20241114	132800	96557050	16960	16960	16960	16960	0
434	20241114	132700	96557050	16960	16960	16960	16960	0
435	20241114	132600	96557050	16960	16960	16960	16960	0
436	20241114	132500	96557050	16960	16960	16960	16960	0
437	20241114	132400	96557050	16960	16960	16960	16960	0
438	20241114	132300	96557050	16960	16960	16960	16960	1
439	20241114	132200	96540090	16850	16850	16850	16850	36
440	20241114	132100	95933490	16850	16850	16850	16850	0
441	20241114	132000	95933490	16850	16850	16850	16850	13
442	20241114	131900	95714440	16900	16850	16900	16850	48
443	20241114	131800	94905540	16900	16900	16900	16900	0
444	20241114	131700	94905540	16900	16900	16900	16900	2
445	20241114	131600	94871740	16950	16950	16950	16950	20
446	20241114	131500	94532740	16960	16960	16960	16960	0
447	20241114	131400	94532740	16960	16960	16960	16960	0
448	20241114	131300	94532740	16960	16960	16960	16960	0
449	20241114	131200	94532740	16960	16960	16960	16960	0
450	20241114	131100	94532740	16960	16950	16960	16950	5
451	20241114	131000	94447980	16950	16960	16960	16950	176
452	20241114	130900	91463780	16960	16960	16960	16960	0
453	20241114	130800	91463780	16960	16960	16960	16960	0
454	20241114	130700	91463780	16960	16960	16960	16960	0
455	20241114	130600	91463780	16960	16960	16960	16960	0
456	20241114	130500	91463780	16960	16960	16960	16960	0
457	20241114	130400	91463780	16960	16960	16960	16960	0
458	20241114	130300	91463780	16960	16960	16960	16960	0
459	20241114	130200	91463780	16960	16960	16960	16960	3
460	20241114	130100	91412900	16960	16960	16960	16960	0
461	20241114	130000	91412900	16960	16960	16960	16960	1
462	20241114	125900	91395940	16900	16900	16900	16900	43
463	20241114	125800	90669240	16900	16900	16900	16900	0
464	20241114	125700	90669240	16900	16900	16900	16900	0
465	20241114	125600	90669240	16900	16900	16900	16900	2
466	20241114	125500	90635440	16900	16900	16900	16900	0
467	20241114	125400	90635440	16900	16900	16900	16900	0
468	20241114	125300	90635440	16900	16900	16900	16900	1
469	20241114	125200	90618540	16900	16900	16900	16900	0
470	20241114	125100	90618540	16900	16900	16900	16900	0
471	20241114	125000	90618540	16900	16900	16900	16900	0
472	20241114	124900	90618540	16900	16900	16900	16900	0
473	20241114	124800	90618540	16900	16900	16900	16900	3
474	20241114	124700	90567840	16900	16900	16900	16900	0
475	20241114	124600	90567840	16900	16850	16900	16850	37
476	20241114	124500	89942740	16850	16850	16850	16850	16
477	20241114	124400	89673140	16900	16900	16900	16900	0
478	20241114	124300	89673140	16900	16900	16900	16900	0
479	20241114	124200	89673140	16900	16900	16900	16900	0
480	20241114	124100	89673140	16900	16900	16900	16900	1
481	20241114	124000	89656240	16700	16700	16700	16700	0
482	20241114	123900	89656240	16700	16850	16850	16700	90
483	20241114	123800	88151770	16900	16900	16900	16900	0
484	20241114	123700	88151770	16900	16900	16900	16900	0
485	20241114	123600	88151770	16900	16900	16900	16900	0
486	20241114	123500	88151770	16900	16900	16900	16900	1
487	20241114	123400	88134870	16800	16860	16860	16800	2
488	20241114	123300	88101210	16900	16850	16900	16800	4
489	20241114	123200	88033860	16900	16900	16900	16900	1
490	20241114	123100	88016960	16900	16860	16900	16800	16
491	20241114	123000	87747660	16900	16900	16900	16900	0
492	20241114	122900	87747660	16900	16900	16900	16900	0
493	20241114	122800	87747660	16900	16900	16900	16900	1
494	20241114	122700	87730760	16960	16950	16960	16900	3
495	20241114	122600	87679950	16960	16960	16960	16960	0
496	20241114	122500	87679950	16960	16960	16960	16960	0
497	20241114	122400	87679950	16960	16960	16960	16960	1
498	20241114	122300	87662990	16900	16900	16900	16900	1
499	20241114	122200	87646090	16970	16970	16970	16970	0
500	20241114	122100	87646090	16970	16970	16970	16970	0
501	20241114	122000	87646090	16970	16970	16970	16970	0
502	20241114	121900	87646090	16970	16970	16970	16970	0
503	20241114	121800	87646090	16970	16970	16970	16970	1
504	20241114	121700	87629120	16970	16900	16970	16700	161
505	20241114	121600	84937390	16960	16960	16960	16960	0
506	20241114	121500	84937390	16960	16960	16960	16960	1
507	20241114	121400	84920430	16700	16900	16900	16700	244
508	20241114	121300	80842410	16990	16990	16990	16990	0
509	20241114	121200	80842410	16990	16990	16990	16990	0
510	20241114	121100	80842410	16990	16770	16990	16740	21
511	20241114	121000	80490380	16990	16900	16990	16770	49
512	20241114	120900	79661340	16990	16990	16990	16990	0
513	20241114	120800	79661340	16990	16990	16990	16990	0
514	20241114	120700	79661340	16990	16990	16990	16990	0
515	20241114	120600	79661340	16990	16990	16990	16990	0
516	20241114	120500	79661340	16990	16990	16990	16990	0
517	20241114	120400	79661340	16990	16990	16990	16990	0
518	20241114	120300	79661340	16990	16990	16990	16990	0
519	20241114	120200	79661340	16990	16990	16990	16990	0
520	20241114	120100	79661340	16990	16990	16990	16990	0
521	20241114	120000	79661340	16990	16980	16990	16980	80
522	20241114	115900	78302840	16980	16980	16980	16980	0
523	20241114	115800	78302840	16980	16980	16980	16980	0
524	20241114	115700	78302840	16980	16980	16980	16980	0
525	20241114	115600	78302840	16980	16980	16980	16980	0
526	20241114	115500	78302840	16980	16980	16980	16980	0
527	20241114	115400	78302840	16980	16980	16980	16980	0
528	20241114	115300	78302840	16980	16980	16980	16980	3
529	20241114	115200	78251900	16980	16980	16980	16980	0
530	20241114	115100	78251900	16980	16980	16980	16980	0
531	20241114	115000	78251900	16980	16980	16980	16980	0
532	20241114	114900	78251900	16980	16980	16980	16980	0
533	20241114	114800	78251900	16980	16980	16980	16950	25
534	20241114	114700	77827760	16980	16980	16980	16980	0
535	20241114	114600	77827760	16980	16980	16980	16980	0
536	20241114	114500	77827760	16980	16980	16980	16980	0
537	20241114	114400	77827760	16980	16980	16980	16980	1
538	20241114	114300	77810780	16700	16980	16990	16700	146
539	20241114	114200	75359650	16980	16720	16980	16720	12
540	20241114	114100	75158750	16990	16980	16990	16980	103
541	20241114	114000	73409430	17000	16950	17000	16950	65
542	20241114	113900	72307230	16950	16800	16950	16800	114
543	20241114	113800	70381780	16800	16680	16800	16680	288
544	20241114	113700	65575660	16540	16550	16550	16540	19
545	20241114	113600	65261340	16680	16680	16680	16680	0
546	20241114	113500	65261340	16680	16680	16680	16680	0
547	20241114	113400	65261340	16680	16680	16680	16680	0
548	20241114	113300	65261340	16680	16680	16680	16680	0
549	20241114	113200	65261340	16680	16680	16680	16680	0
550	20241114	113100	65261340	16680	16680	16680	16680	0
551	20241114	113000	65261340	16680	16680	16680	16680	80
552	20241114	112900	63926940	16680	16680	16680	16680	2
553	20241114	112800	63893580	16540	16540	16540	16540	20
554	20241114	112700	63562780	16680	16690	16690	16680	16
555	20241114	112600	63295780	16690	16690	16690	16690	0
556	20241114	112500	63295780	16690	16690	16690	16690	5
557	20241114	112400	63212330	16700	16700	16700	16700	30
558	20241114	112300	62711330	16740	16540	16750	16530	200
559	20241114	112200	59402750	16530	16530	16530	16530	0
560	20241114	112100	59402750	16530	16610	16610	16530	160
561	20241114	112000	56748360	16900	16900	16900	16900	22
562	20241114	111900	56376560	17000	17100	17190	16500	1285
563	20241114	111800	35017830	16970	17010	17190	16970	395
564	20241114	111700	28304920	17020	17200	17200	17020	17
565	20241114	111600	28014330	17250	17250	17250	17250	1
566	20241114	111500	27997080	17260	17260	17260	17260	0
567	20241114	111400	27997080	17260	17260	17260	17260	0
568	20241114	111300	27997080	17260	17260	17260	17260	0
569	20241114	111200	27997080	17260	17260	17260	17260	0
570	20241114	111100	27997080	17260	17240	17260	17100	95
571	20241114	111000	26358340	17000	17230	17230	17000	59
572	20241114	110900	25353300	17250	17250	17250	17250	0
573	20241114	110800	25353300	17250	17250	17250	17250	0
574	20241114	110700	25353300	17250	17250	17250	17250	2
575	20241114	110600	25318800	17260	17260	17260	17260	0
576	20241114	110500	25318800	17260	17260	17260	17260	0
577	20241114	110400	25318800	17260	17260	17260	17260	0
578	20241114	110300	25318800	17260	17260	17260	17260	0
579	20241114	110200	25318800	17260	17260	17260	17260	0
580	20241114	110100	25318800	17260	17260	17260	17260	0
581	20241114	110000	25318800	17260	17260	17260	17260	0
582	20241114	105900	25318800	17260	17260	17260	17260	20
583	20241114	105800	24973600	17270	17270	17270	17270	1
584	20241114	105700	24956330	17260	17260	17260	17260	3
585	20241114	105600	24904550	17270	17270	17270	17270	0
586	20241114	105500	24904550	17270	17200	17270	17200	26
587	20241114	105400	24457280	17260	17260	17260	17260	0
588	20241114	105300	24457280	17260	17260	17260	17260	0
589	20241114	105200	24457280	17260	17260	17260	17260	0
590	20241114	105100	24457280	17260	17260	17260	17260	0
591	20241114	105000	24457280	17260	17260	17260	17260	1
592	20241114	104900	24440020	17200	17200	17200	17200	1
593	20241114	104800	24422820	17260	17250	17270	16950	105
594	20241114	104700	22634140	17270	17270	17270	17270	0
595	20241114	104600	22634140	17270	17270	17270	17270	3
596	20241114	104500	22582330	17280	17280	17280	17280	10
597	20241114	104400	22409530	17280	17280	17280	17280	1
598	20241114	104300	22392250	17280	17280	17280	17280	0
599	20241114	104200	22392250	17280	17280	17280	17280	90
600	20241114	104100	20837050	17280	17280	17280	17280	1
601	20241114	104000	20819770	17280	17280	17280	17280	0
602	20241114	103900	20819770	17280	17280	17280	17280	1
603	20241114	103800	20802490	17050	17200	17200	17050	37
604	20241114	103700	20171440	17280	17280	17280	17280	0
605	20241114	103600	20171440	17280	17280	17280	17280	0
606	20241114	103500	20171440	17280	17280	17280	17280	1
607	20241114	103400	20154160	17200	17200	17200	17200	0
608	20241114	103300	20154160	17200	17200	17200	17200	1
609	20241114	103200	20136960	17280	17280	17280	17280	1
610	20241114	103100	20119680	17050	17050	17050	17050	18
611	20241114	103000	19812780	17050	17200	17200	17050	100
612	20241114	102900	18104530	17290	17290	17290	17290	3
613	20241114	102800	18052660	17100	17100	17100	17100	0
614	20241114	102700	18052660	17100	17200	17200	17100	60
615	20241114	102600	17026460	17290	17290	17290	17290	0
616	20241114	102500	17026460	17290	17290	17290	17290	0
617	20241114	102400	17026460	17290	17290	17290	17290	10
618	20241114	102300	16853560	17300	17300	17300	17300	0
619	20241114	102200	16853560	17300	17300	17300	17300	0
620	20241114	102100	16853560	17300	17300	17300	17300	2
621	20241114	102000	16818960	17300	17320	17320	17300	176
622	20241114	101900	13774140	17300	17300	17300	17300	347
623	20241114	101800	7771040	17300	17300	17300	17300	77
624	20241114	101700	6438940	17300	17300	17300	17300	1
625	20241114	101600	6421640	17300	17300	17300	17300	2
626	20241114	101500	6387040	17300	17300	17300	17300	23
627	20241114	101400	5989140	17300	17300	17300	17300	0
628	20241114	101300	5989140	17300	17300	17300	17300	7
629	20241114	101200	5868040	17300	17300	17300	17300	24
630	20241114	101100	5452840	17320	17300	17320	17300	102
631	20241114	101000	3688200	17330	17330	17330	17330	0
632	20241114	100900	3688200	17330	17330	17330	17330	100
633	20241114	100800	1955200	17300	17300	17300	17300	100
634	20241114	100700	225200	17300	17300	17300	17300	0
635	20241114	100600	225200	17300	17300	17300	17300	2
636	20241114	100500	190600	17300	17300	17300	17300	0
637	20241114	100400	190600	17300	17300	17300	17300	1
638	20241114	100300	173300	17330	17330	17330	17330	4
639	20241114	100200	103980	17330	17330	17330	17330	0
640	20241114	100100	103980	17330	17330	17330	17330	6
641	20241114	100000	0	17330	17330	17330	17330	0