KissMeData/049960/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192900	315908030	13540	13540	13540	13540	1700
3	20241118	192800	315908030	13540	13540	13540	13540	0
4	20241118	192700	315908030	13540	13540	13540	13540	0
5	20241118	192600	315908030	13540	13540	13540	13540	0
6	20241118	192500	315908030	13540	13540	13540	13540	0
7	20241118	192400	315908030	13540	13540	13540	13540	0
8	20241118	192300	315908030	13540	13540	13540	13540	0
9	20241118	192200	315908030	13540	13540	13540	13540	0
10	20241118	192100	315908030	13540	13540	13540	13540	0
11	20241118	192000	315908030	13540	13540	13540	13540	0
12	20241118	191900	315908030	13540	13540	13540	13540	0
13	20241118	191800	315908030	13540	13540	13540	13540	0
14	20241118	191700	315908030	13540	13540	13540	13540	0
15	20241118	191600	315908030	13540	13540	13540	13540	0
16	20241118	191500	315908030	13540	13540	13540	13540	0
17	20241118	191400	315908030	13540	13540	13540	13540	0
18	20241118	191300	315908030	13540	13540	13540	13540	0
19	20241118	191200	315908030	13540	13540	13540	13540	0
20	20241118	191100	315908030	13540	13540	13540	13540	0
21	20241118	191000	315908030	13540	13540	13540	13540	0
22	20241118	190900	315908030	13540	13540	13540	13540	0
23	20241118	190800	315908030	13540	13540	13540	13540	0
24	20241118	190700	315908030	13540	13540	13540	13540	0
25	20241118	190600	315908030	13540	13540	13540	13540	0
26	20241118	190500	315908030	13540	13540	13540	13540	0
27	20241118	190400	315908030	13540	13540	13540	13540	0
28	20241118	190300	315908030	13540	13540	13540	13540	0
29	20241118	190200	315908030	13540	13540	13540	13540	0
30	20241118	190100	315908030	13540	13540	13540	13540	0
31	20241118	190000	315908030	13540	13540	13540	13540	0
32	20241118	185900	315908030	13540	13540	13540	13540	1700
33	20241118	185800	315908030	13540	13540	13540	13540	0
34	20241118	185700	315908030	13540	13540	13540	13540	0
35	20241118	185600	315908030	13540	13540	13540	13540	0
36	20241118	185500	315908030	13540	13540	13540	13540	0
37	20241118	185400	315908030	13540	13540	13540	13540	0
38	20241118	185300	315908030	13540	13540	13540	13540	0
39	20241118	185200	315908030	13540	13540	13540	13540	0
40	20241118	185100	315908030	13540	13540	13540	13540	0
41	20241118	185000	315908030	13540	13540	13540	13540	0
42	20241118	184900	315908030	13540	13540	13540	13540	0
43	20241118	184800	315908030	13540	13540	13540	13540	0
44	20241118	184700	315908030	13540	13540	13540	13540	0
45	20241118	184600	315908030	13540	13540	13540	13540	0
46	20241118	184500	315908030	13540	13540	13540	13540	0
47	20241118	184400	315908030	13540	13540	13540	13540	0
48	20241118	184300	315908030	13540	13540	13540	13540	0
49	20241118	184200	315908030	13540	13540	13540	13540	0
50	20241118	184100	315908030	13540	13540	13540	13540	0
51	20241118	184000	315908030	13540	13540	13540	13540	0
52	20241118	183900	315908030	13540	13540	13540	13540	0
53	20241118	183800	315908030	13540	13540	13540	13540	0
54	20241118	183700	315908030	13540	13540	13540	13540	0
55	20241118	183600	315908030	13540	13540	13540	13540	0
56	20241118	183500	315908030	13540	13540	13540	13540	0
57	20241118	183400	315908030	13540	13540	13540	13540	0
58	20241118	183300	315908030	13540	13540	13540	13540	0
59	20241118	183200	315908030	13540	13540	13540	13540	0
60	20241118	183100	315908030	13540	13540	13540	13540	0
61	20241118	183000	315908030	13540	13540	13540	13540	0
62	20241118	182900	315908030	13540	13540	13540	13540	1700
63	20241118	182800	315908030	13540	13540	13540	13540	0
64	20241118	182700	315908030	13540	13540	13540	13540	0
65	20241118	182600	315908030	13540	13540	13540	13540	0
66	20241118	182500	315908030	13540	13540	13540	13540	0
67	20241118	182400	315908030	13540	13540	13540	13540	0
68	20241118	182300	315908030	13540	13540	13540	13540	0
69	20241118	182200	315908030	13540	13540	13540	13540	0
70	20241118	182100	315908030	13540	13540	13540	13540	0
71	20241118	182000	315908030	13540	13540	13540	13540	0
72	20241118	181900	315908030	13540	13540	13540	13540	0
73	20241118	181800	315908030	13540	13540	13540	13540	0
74	20241118	181700	315908030	13540	13540	13540	13540	0
75	20241118	181600	315908030	13540	13540	13540	13540	0
76	20241118	181500	315908030	13540	13540	13540	13540	0
77	20241118	181400	315908030	13540	13540	13540	13540	0
78	20241118	181300	315908030	13540	13540	13540	13540	0
79	20241118	181200	315908030	13540	13540	13540	13540	0
80	20241118	181100	315908030	13540	13540	13540	13540	0
81	20241118	181000	315908030	13540	13540	13540	13540	0
82	20241118	180900	315908030	13540	13540	13540	13540	0
83	20241118	180800	315908030	13540	13540	13540	13540	0
84	20241118	180700	315908030	13540	13540	13540	13540	0
85	20241118	180600	315908030	13540	13540	13540	13540	0
86	20241118	180500	315908030	13540	13540	13540	13540	0
87	20241118	180400	315908030	13540	13540	13540	13540	0
88	20241118	180300	315908030	13540	13540	13540	13540	0
89	20241118	180200	315908030	13540	13540	13540	13540	0
90	20241118	180100	315908030	13540	13540	13540	13540	0
91	20241118	180000	315908030	13540	13540	13540	13540	0
92	20241118	175900	315908030	13540	13540	13540	13540	1700
93	20241118	175800	315908030	13540	13540	13540	13540	0
94	20241118	175700	315908030	13540	13540	13540	13540	0
95	20241118	175600	315908030	13540	13540	13540	13540	0
96	20241118	175500	315908030	13540	13540	13540	13540	0
97	20241118	175400	315908030	13540	13540	13540	13540	0
98	20241118	175300	315908030	13540	13540	13540	13540	0
99	20241118	175200	315908030	13540	13540	13540	13540	0
100	20241118	175100	315908030	13540	13540	13540	13540	0
101	20241118	175000	315908030	13540	13540	13540	13540	0
102	20241118	174900	315908030	13540	13540	13540	13540	0
103	20241118	174800	315908030	13540	13540	13540	13540	0
104	20241118	174700	315908030	13540	13540	13540	13540	0
105	20241118	174600	315908030	13540	13540	13540	13540	0
106	20241118	174500	315908030	13540	13540	13540	13540	0
107	20241118	174400	315908030	13540	13540	13540	13540	0
108	20241118	174300	315908030	13540	13540	13540	13540	0
109	20241118	174200	315908030	13540	13540	13540	13540	0
110	20241118	174100	315908030	13540	13540	13540	13540	0
111	20241118	174000	315908030	13540	13540	13540	13540	0
112	20241118	173900	315908030	13540	13540	13540	13540	0
113	20241118	173800	315908030	13540	13540	13540	13540	0
114	20241118	173700	315908030	13540	13540	13540	13540	0
115	20241118	173600	315908030	13540	13540	13540	13540	0
116	20241118	173500	315908030	13540	13540	13540	13540	0
117	20241118	173400	315908030	13540	13540	13540	13540	0
118	20241118	173300	315908030	13540	13540	13540	13540	0
119	20241118	173200	315908030	13540	13540	13540	13540	0
120	20241118	173100	315908030	13540	13540	13540	13540	0
121	20241118	173000	315908030	13540	13540	13540	13540	0
122	20241118	172900	315908030	13540	13540	13540	13540	1700
123	20241118	172800	315908030	13540	13540	13540	13540	0
124	20241118	172700	315908030	13540	13540	13540	13540	0
125	20241118	172600	315908030	13540	13540	13540	13540	0
126	20241118	172500	315908030	13540	13540	13540	13540	0
127	20241118	172400	315908030	13540	13540	13540	13540	0
128	20241118	172300	315908030	13540	13540	13540	13540	0
129	20241118	172200	315908030	13540	13540	13540	13540	0
130	20241118	172100	315908030	13540	13540	13540	13540	0
131	20241118	172000	315908030	13540	13540	13540	13540	0
132	20241118	171900	315908030	13540	13540	13540	13540	0
133	20241118	171800	315908030	13540	13540	13540	13540	0
134	20241118	171700	315908030	13540	13540	13540	13540	0
135	20241118	171600	315908030	13540	13540	13540	13540	0
136	20241118	171500	315908030	13540	13540	13540	13540	0
137	20241118	171400	315908030	13540	13540	13540	13540	0
138	20241118	171300	315908030	13540	13540	13540	13540	0
139	20241118	171200	315908030	13540	13540	13540	13540	0
140	20241118	171100	315908030	13540	13540	13540	13540	0
141	20241118	171000	315908030	13540	13540	13540	13540	0
142	20241118	170900	315908030	13540	13540	13540	13540	0
143	20241118	170800	315908030	13540	13540	13540	13540	0
144	20241118	170700	315908030	13540	13540	13540	13540	0
145	20241118	170600	315908030	13540	13540	13540	13540	0
146	20241118	170500	315908030	13540	13540	13540	13540	0
147	20241118	170400	315908030	13540	13540	13540	13540	0
148	20241118	170300	315908030	13540	13540	13540	13540	0
149	20241118	170200	315908030	13540	13540	13540	13540	0
150	20241118	170100	315908030	13540	13540	13540	13540	0
151	20241118	170000	315908030	13540	13540	13540	13540	0
152	20241118	165900	315908030	13540	13540	13540	13540	1700
153	20241118	165800	315908030	13540	13540	13540	13540	0
154	20241118	165700	315908030	13540	13540	13540	13540	0
155	20241118	165600	315908030	13540	13540	13540	13540	0
156	20241118	165500	315908030	13540	13540	13540	13540	0
157	20241118	165400	315908030	13540	13540	13540	13540	0
158	20241118	165300	315908030	13540	13540	13540	13540	0
159	20241118	165200	315908030	13540	13540	13540	13540	0
160	20241118	165100	315908030	13540	13540	13540	13540	0
161	20241118	165000	315908030	13540	13540	13540	13540	0
162	20241118	164900	315908030	13540	13540	13540	13540	0
163	20241118	164800	315908030	13540	13540	13540	13540	0
164	20241118	164700	315908030	13540	13540	13540	13540	0
165	20241118	164600	315908030	13540	13540	13540	13540	0
166	20241118	164500	315908030	13540	13540	13540	13540	0
167	20241118	164400	315908030	13540	13540	13540	13540	0
168	20241118	164300	315908030	13540	13540	13540	13540	0
169	20241118	164200	315908030	13540	13540	13540	13540	0
170	20241118	164100	315908030	13540	13540	13540	13540	0
171	20241118	164000	315908030	13540	13540	13540	13540	0
172	20241118	163900	315908030	13540	13540	13540	13540	0
173	20241118	163800	315908030	13540	13540	13540	13540	0
174	20241118	163700	315908030	13540	13540	13540	13540	0
175	20241118	163600	315908030	13540	13540	13540	13540	0
176	20241118	163500	315908030	13540	13540	13540	13540	0
177	20241118	163400	315908030	13540	13540	13540	13540	0
178	20241118	163300	315908030	13540	13540	13540	13540	0
179	20241118	163200	315908030	13540	13540	13540	13540	0
180	20241118	163100	315908030	13540	13540	13540	13540	0
181	20241118	163000	315908030	13540	13540	13540	13540	0
182	20241118	162900	315908030	13540	13540	13540	13540	1700
183	20241118	162800	315908030	13540	13540	13540	13540	0
184	20241118	162700	315908030	13540	13540	13540	13540	0
185	20241118	162600	315908030	13540	13540	13540	13540	0
186	20241118	162500	315908030	13540	13540	13540	13540	0
187	20241118	162400	315908030	13540	13540	13540	13540	0
188	20241118	162300	315908030	13540	13540	13540	13540	0
189	20241118	162200	315908030	13540	13540	13540	13540	0
190	20241118	162100	315908030	13540	13540	13540	13540	0
191	20241118	162000	315908030	13540	13540	13540	13540	0
192	20241118	161900	315908030	13540	13540	13540	13540	0
193	20241118	161800	315908030	13540	13540	13540	13540	0
194	20241118	161700	315908030	13540	13540	13540	13540	0
195	20241118	161600	315908030	13540	13540	13540	13540	0
196	20241118	161500	315908030	13540	13540	13540	13540	0
197	20241118	161400	315908030	13540	13540	13540	13540	0
198	20241118	161300	315908030	13540	13540	13540	13540	0
199	20241118	161200	315908030	13540	13540	13540	13540	0
200	20241118	161100	315908030	13540	13540	13540	13540	0
201	20241118	161000	315908030	13540	13540	13540	13540	0
202	20241118	160900	315908030	13540	13540	13540	13540	0
203	20241118	160800	315908030	13540	13540	13540	13540	0
204	20241118	160700	315908030	13540	13540	13540	13540	0
205	20241118	160600	315908030	13540	13540	13540	13540	0
206	20241118	160500	315908030	13540	13540	13540	13540	0
207	20241118	160400	315908030	13540	13540	13540	13540	0
208	20241118	160300	315908030	13540	13540	13540	13540	0
209	20241118	160200	315908030	13540	13540	13540	13540	0
210	20241118	160100	315908030	13540	13540	13540	13540	0
211	20241118	160000	315908030	13540	13540	13540	13540	0
212	20241118	155900	315908030	13540	13540	13540	13540	1700
213	20241118	155800	315908030	13540	13540	13540	13540	0
214	20241118	155700	315908030	13540	13540	13540	13540	0
215	20241118	155600	315908030	13540	13540	13540	13540	0
216	20241118	155500	315908030	13540	13540	13540	13540	0
217	20241118	155400	315908030	13540	13540	13540	13540	0
218	20241118	155300	315908030	13540	13540	13540	13540	0
219	20241118	155200	315908030	13540	13540	13540	13540	0
220	20241118	155100	315908030	13540	13540	13540	13540	0
221	20241118	155000	315908030	13540	13540	13540	13540	0
222	20241118	154900	315908030	13540	13540	13540	13540	0
223	20241118	154800	315908030	13540	13540	13540	13540	0
224	20241118	154700	315908030	13540	13540	13540	13540	0
225	20241118	154600	315908030	13540	13540	13540	13540	0
226	20241118	154500	315908030	13540	13540	13540	13540	0
227	20241118	154400	315908030	13540	13540	13540	13540	0
228	20241118	154300	315908030	13540	13540	13540	13540	0
229	20241118	154200	315908030	13540	13540	13540	13540	0
230	20241118	154100	315908030	13540	13540	13540	13540	0
231	20241118	154000	315908030	13540	13540	13540	13540	0
232	20241118	153900	315908030	13540	13540	13540	13540	0
233	20241118	153800	315908030	13540	13540	13540	13540	0
234	20241118	153700	315908030	13540	13540	13540	13540	0
235	20241118	153600	315908030	13540	13540	13540	13540	0
236	20241118	153500	315908030	13540	13540	13540	13540	0
237	20241118	153400	315908030	13540	13540	13540	13540	0
238	20241118	153300	315908030	13540	13540	13540	13540	0
239	20241118	153200	315908030	13540	13540	13540	13540	0
240	20241118	153100	315908030	13540	13540	13540	13540	0
241	20241118	153000	315908030	13540	13540	13540	13540	1700
242	20241118	152900	292890030	13450	13450	13450	13450	0
243	20241118	152800	292890030	13450	13450	13450	13450	0
244	20241118	152700	292890030	13450	13450	13450	13450	0
245	20241118	152600	292890030	13450	13450	13450	13450	0
246	20241118	152500	292890030	13450	13450	13450	13450	0
247	20241118	152400	292890030	13450	13450	13450	13450	0
248	20241118	152300	292890030	13450	13450	13450	13450	0
249	20241118	152200	292890030	13450	13450	13450	13450	0
250	20241118	152100	292890030	13450	13450	13450	13450	0
251	20241118	152000	292890030	13450	13450	13450	13450	0
252	20241118	151900	292890030	13450	13410	13450	13400	113
253	20241118	151800	291375320	13400	13420	13420	13400	100
254	20241118	151700	290034790	13450	13450	13450	13450	0
255	20241118	151600	290034790	13450	13450	13450	13450	0
256	20241118	151500	290034790	13450	13450	13450	13450	0
257	20241118	151400	290034790	13450	13450	13450	13450	1
258	20241118	151300	290021340	13450	13450	13450	13450	2
259	20241118	151200	289994440	13400	13400	13400	13400	0
260	20241118	151100	289994440	13400	13400	13400	13400	0
261	20241118	151000	289994440	13400	13400	13400	13400	42
262	20241118	150900	289431640	13400	13400	13400	13400	0
263	20241118	150800	289431640	13400	13400	13400	13400	0
264	20241118	150700	289431640	13400	13400	13400	13400	0
265	20241118	150600	289431640	13400	13400	13400	13400	2
266	20241118	150500	289404840	13440	13440	13440	13440	124
267	20241118	150400	287738280	13440	13440	13440	13440	0
268	20241118	150300	287738280	13440	13440	13440	13440	0
269	20241118	150200	287738280	13440	13440	13440	13440	0
270	20241118	150100	287738280	13440	13440	13440	13440	50
271	20241118	150000	287066280	13440	13400	13440	13400	200
272	20241118	145900	284385480	13400	13400	13400	13400	20
273	20241118	145800	284117480	13400	13420	13420	13400	200
274	20241118	145700	281437420	13420	13420	13420	13420	0
275	20241118	145600	281437420	13420	13450	13450	13420	487
276	20241118	145500	274900860	13450	13450	13450	13450	0
277	20241118	145400	274900860	13450	13450	13450	13450	0
278	20241118	145300	274900860	13450	13450	13450	13450	0
279	20241118	145200	274900860	13450	13450	13450	13450	0
280	20241118	145100	274900860	13450	13450	13450	13450	0
281	20241118	145000	274900860	13450	13450	13450	13450	7
282	20241118	144900	274806710	13450	13450	13450	13450	3
283	20241118	144800	274766360	13450	13450	13450	13450	0
284	20241118	144700	274766360	13450	13450	13450	13450	0
285	20241118	144600	274766360	13450	13450	13450	13450	0
286	20241118	144500	274766360	13450	13450	13450	13450	0
287	20241118	144400	274766360	13450	13450	13450	13450	0
288	20241118	144300	274766360	13450	13450	13450	13450	1
289	20241118	144200	274752910	13420	13420	13420	13420	0
290	20241118	144100	274752910	13420	13420	13420	13420	0
291	20241118	144000	274752910	13420	13420	13420	13420	0
292	20241118	143900	274752910	13420	13420	13420	13420	0
293	20241118	143800	274752910	13420	13420	13420	13420	0
294	20241118	143700	274752910	13420	13440	13440	13420	649
295	20241118	143600	266042630	13420	13420	13420	13420	0
296	20241118	143500	266042630	13420	13420	13420	13420	0
297	20241118	143400	266042630	13420	13420	13420	13420	0
298	20241118	143300	266042630	13420	13420	13420	13420	0
299	20241118	143200	266042630	13420	13420	13420	13420	0
300	20241118	143100	266042630	13420	13420	13420	13420	0
301	20241118	143000	266042630	13420	13420	13420	13420	0
302	20241118	142900	266042630	13420	13420	13420	13420	0
303	20241118	142800	266042630	13420	13420	13420	13420	1
304	20241118	142700	266029210	13400	13400	13400	13400	10
305	20241118	142600	265895210	13400	13400	13400	13400	0
306	20241118	142500	265895210	13400	13400	13400	13400	254
307	20241118	142400	262491610	13400	13410	13410	13400	86
308	20241118	142300	261339200	13420	13420	13430	13420	5
309	20241118	142200	261272090	13430	13410	13430	13410	119
310	20241118	142100	259676280	13420	13420	13420	13420	1
311	20241118	142000	259662860	13400	13400	13400	13400	0
312	20241118	141900	259662860	13400	13400	13400	13400	0
313	20241118	141800	259662860	13400	13400	13400	13400	0
314	20241118	141700	259662860	13400	13440	13440	13400	200
315	20241118	141600	256979420	13440	13440	13440	13440	0
316	20241118	141500	256979420	13440	13460	13460	13440	978
317	20241118	141400	243826020	13450	13450	13450	13450	0
318	20241118	141300	243826020	13450	13450	13450	13450	0
319	20241118	141200	243826020	13450	13450	13450	13450	0
320	20241118	141100	243826020	13450	13450	13450	13450	0
321	20241118	141000	243826020	13450	13450	13450	13450	0
322	20241118	140900	243826020	13450	13450	13450	13450	0
323	20241118	140800	243826020	13450	13450	13450	13450	0
324	20241118	140700	243826020	13450	13450	13450	13450	0
325	20241118	140600	243826020	13450	13450	13450	13450	0
326	20241118	140500	243826020	13450	13450	13450	13450	0
327	20241118	140400	243826020	13450	13450	13450	13450	0
328	20241118	140300	243826020	13450	13460	13460	13450	440
329	20241118	140200	237906450	13460	13460	13460	13460	0
330	20241118	140100	237906450	13460	13470	13470	13460	60
331	20241118	140000	237098830	13460	13460	13460	13460	0
332	20241118	135900	237098830	13460	13460	13460	13460	0
333	20241118	135800	237098830	13460	13460	13460	13460	0
334	20241118	135700	237098830	13460	13460	13460	13460	100
335	20241118	135600	235752830	13460	13460	13460	13460	300
336	20241118	135500	231714830	13460	13470	13470	13460	300
337	20241118	135400	227676010	13470	13480	13480	13470	300
338	20241118	135300	223634980	13480	13480	13480	13480	0
339	20241118	135200	223634980	13480	13480	13480	13480	0
340	20241118	135100	223634980	13480	13480	13480	13480	0
341	20241118	135000	223634980	13480	13480	13480	13480	0
342	20241118	134900	223634980	13480	13480	13480	13480	0
343	20241118	134800	223634980	13480	13480	13480	13480	0
344	20241118	134700	223634980	13480	13480	13480	13480	0
345	20241118	134600	223634980	13480	13480	13480	13480	0
346	20241118	134500	223634980	13480	13480	13480	13480	0
347	20241118	134400	223634980	13480	13480	13480	13480	0
348	20241118	134300	223634980	13480	13480	13480	13480	0
349	20241118	134200	223634980	13480	13480	13480	13480	0
350	20241118	134100	223634980	13480	13480	13480	13480	0
351	20241118	134000	223634980	13480	13480	13480	13480	0
352	20241118	133900	223634980	13480	13480	13480	13480	0
353	20241118	133800	223634980	13480	13480	13480	13480	0
354	20241118	133700	223634980	13480	13480	13480	13480	0
355	20241118	133600	223634980	13480	13480	13480	13480	0
356	20241118	133500	223634980	13480	13480	13480	13480	0
357	20241118	133400	223634980	13480	13480	13480	13480	0
358	20241118	133300	223634980	13480	13480	13480	13480	0
359	20241118	133200	223634980	13480	13480	13480	13480	1
360	20241118	133100	223621500	13480	13480	13480	13480	4
361	20241118	133000	223567580	13470	13470	13470	13470	0
362	20241118	132900	223567580	13470	13470	13470	13470	0
363	20241118	132800	223567580	13470	13470	13470	13470	0
364	20241118	132700	223567580	13470	13470	13470	13470	0
365	20241118	132600	223567580	13470	13470	13470	13470	0
366	20241118	132500	223567580	13470	13470	13470	13470	0
367	20241118	132400	223567580	13470	13470	13470	13470	0
368	20241118	132300	223567580	13470	13470	13470	13470	0
369	20241118	132200	223567580	13470	13470	13470	13470	0
370	20241118	132100	223567580	13470	13470	13470	13470	0
371	20241118	132000	223567580	13470	13480	13480	13470	40
372	20241118	131900	223028580	13480	13520	13520	13480	110
373	20241118	131800	221545090	13530	13530	13530	13530	0
374	20241118	131700	221545090	13530	13530	13530	13530	7
375	20241118	131600	221450380	13530	13540	13540	13530	4
376	20241118	131500	221396240	13550	13550	13550	13550	0
377	20241118	131400	221396240	13550	13550	13550	13550	0
378	20241118	131300	221396240	13550	13550	13550	13550	0
379	20241118	131200	221396240	13550	13550	13550	13550	0
380	20241118	131100	221396240	13550	13550	13550	13550	1
381	20241118	131000	221382690	13560	13560	13560	13560	0
382	20241118	130900	221382690	13560	13560	13560	13560	100
383	20241118	130800	220026690	13550	13550	13550	13550	0
384	20241118	130700	220026690	13550	13550	13550	13550	0
385	20241118	130600	220026690	13550	13550	13550	13550	0
386	20241118	130500	220026690	13550	13550	13550	13550	0
387	20241118	130400	220026690	13550	13550	13550	13550	0
388	20241118	130300	220026690	13550	13550	13550	13550	0
389	20241118	130200	220026690	13550	13550	13550	13550	0
390	20241118	130100	220026690	13550	13550	13550	13550	0
391	20241118	130000	220026690	13550	13550	13550	13550	0
392	20241118	125900	220026690	13550	13560	13560	13550	162
393	20241118	125800	217830580	13570	13570	13570	13570	0
394	20241118	125700	217830580	13570	13570	13570	13570	0
395	20241118	125600	217830580	13570	13570	13570	13570	0
396	20241118	125500	217830580	13570	13570	13570	13570	0
397	20241118	125400	217830580	13570	13570	13570	13570	0
398	20241118	125300	217830580	13570	13570	13570	13570	0
399	20241118	125200	217830580	13570	13570	13570	13570	0
400	20241118	125100	217830580	13570	13570	13570	13570	0
401	20241118	125000	217830580	13570	13570	13570	13570	0
402	20241118	124900	217830580	13570	13570	13570	13570	0
403	20241118	124800	217830580	13570	13570	13570	13570	0
404	20241118	124700	217830580	13570	13570	13570	13570	0
405	20241118	124600	217830580	13570	13570	13570	13570	0
406	20241118	124500	217830580	13570	13570	13570	13570	0
407	20241118	124400	217830580	13570	13570	13570	13570	0
408	20241118	124300	217830580	13570	13570	13570	13570	0
409	20241118	124200	217830580	13570	13570	13570	13570	0
410	20241118	124100	217830580	13570	13570	13570	13570	0
411	20241118	124000	217830580	13570	13570	13570	13570	0
412	20241118	123900	217830580	13570	13570	13570	13570	1
413	20241118	123800	217817010	13560	13560	13560	13560	0
414	20241118	123700	217817010	13560	13560	13560	13560	0
415	20241118	123600	217817010	13560	13560	13560	13560	0
416	20241118	123500	217817010	13560	13560	13560	13560	0
417	20241118	123400	217817010	13560	13560	13560	13560	0
418	20241118	123300	217817010	13560	13560	13560	13560	10
419	20241118	123200	217681410	13550	13550	13550	13550	0
420	20241118	123100	217681410	13550	13550	13550	13550	0
421	20241118	123000	217681410	13550	13550	13550	13550	0
422	20241118	122900	217681410	13550	13550	13550	13550	0
423	20241118	122800	217681410	13550	13550	13550	13550	0
424	20241118	122700	217681410	13550	13550	13550	13550	0
425	20241118	122600	217681410	13550	13550	13550	13550	0
426	20241118	122500	217681410	13550	13550	13550	13550	20
427	20241118	122400	217410410	13560	13560	13560	13560	5
428	20241118	122300	217342610	13590	13590	13590	13590	0
429	20241118	122200	217342610	13590	13590	13590	13590	0
430	20241118	122100	217342610	13590	13590	13590	13590	0
431	20241118	122000	217342610	13590	13590	13590	13590	0
432	20241118	121900	217342610	13590	13590	13590	13590	0
433	20241118	121800	217342610	13590	13590	13590	13590	1
434	20241118	121700	217329020	13590	13590	13590	13590	2
435	20241118	121600	217301840	13590	13590	13590	13590	0
436	20241118	121500	217301840	13590	13590	13590	13590	0
437	20241118	121400	217301840	13590	13590	13590	13590	0
438	20241118	121300	217301840	13590	13590	13590	13590	0
439	20241118	121200	217301840	13590	13590	13590	13590	0
440	20241118	121100	217301840	13590	13590	13590	13590	0
441	20241118	121000	217301840	13590	13590	13590	13590	0
442	20241118	120900	217301840	13590	13590	13590	13590	0
443	20241118	120800	217301840	13590	13590	13590	13590	0
444	20241118	120700	217301840	13590	13590	13590	13590	1
445	20241118	120600	217288250	13590	13590	13590	13590	0
446	20241118	120500	217288250	13590	13590	13590	13590	0
447	20241118	120400	217288250	13590	13590	13590	13590	0
448	20241118	120300	217288250	13590	13590	13590	13590	0
449	20241118	120200	217288250	13590	13590	13590	13590	0
450	20241118	120100	217288250	13590	13590	13590	13590	0
451	20241118	120000	217288250	13590	13590	13590	13590	0
452	20241118	115900	217288250	13590	13590	13590	13590	0
453	20241118	115800	217288250	13590	13590	13590	13590	0
454	20241118	115700	217288250	13590	13550	13590	13550	130
455	20241118	115600	215523430	13490	13490	13490	13490	0
456	20241118	115500	215523430	13490	13490	13490	13490	0
457	20241118	115400	215523430	13490	13490	13490	13490	0
458	20241118	115300	215523430	13490	13490	13490	13490	0
459	20241118	115200	215523430	13490	13490	13490	13490	0
460	20241118	115100	215523430	13490	13490	13490	13490	0
461	20241118	115000	215523430	13490	13490	13490	13490	5
462	20241118	114900	215455980	13490	13490	13490	13490	0
463	20241118	114800	215455980	13490	13490	13490	13490	0
464	20241118	114700	215455980	13490	13490	13490	13490	0
465	20241118	114600	215455980	13490	13490	13490	13490	28
466	20241118	114500	215078260	13490	13490	13490	13490	3
467	20241118	114400	215037790	13490	13490	13490	13490	1
468	20241118	114300	215024300	13490	13490	13490	13490	1
469	20241118	114200	215010810	13480	13480	13480	13480	0
470	20241118	114100	215010810	13480	13480	13480	13480	0
471	20241118	114000	215010810	13480	13480	13480	13480	0
472	20241118	113900	215010810	13480	13480	13480	13480	0
473	20241118	113800	215010810	13480	13480	13480	13480	0
474	20241118	113700	215010810	13480	13480	13480	13480	22
475	20241118	113600	214714250	13480	13480	13480	13480	1
476	20241118	113500	214700770	13450	13450	13450	13450	0
477	20241118	113400	214700770	13450	13450	13450	13450	0
478	20241118	113300	214700770	13450	13450	13450	13450	0
479	20241118	113200	214700770	13450	13450	13450	13450	0
480	20241118	113100	214700770	13450	13450	13450	13450	0
481	20241118	113000	214700770	13450	13450	13450	13450	0
482	20241118	112900	214700770	13450	13450	13450	13450	0
483	20241118	112800	214700770	13450	13450	13450	13450	0
484	20241118	112700	214700770	13450	13450	13450	13450	0
485	20241118	112600	214700770	13450	13450	13450	13450	0
486	20241118	112500	214700770	13450	13450	13450	13450	0
487	20241118	112400	214700770	13450	13450	13450	13450	0
488	20241118	112300	214700770	13450	13450	13450	13450	0
489	20241118	112200	214700770	13450	13460	13460	13450	364
490	20241118	112100	209803610	13460	13470	13470	13460	16
491	20241118	112000	209588190	13480	13480	13480	13470	11
492	20241118	111900	209439990	13490	13490	13490	13490	0
493	20241118	111800	209439990	13490	13490	13490	13490	0
494	20241118	111700	209439990	13490	13500	13500	13490	273
495	20241118	111600	205754500	13500	13500	13500	13500	0
496	20241118	111500	205754500	13500	13500	13500	13500	0
497	20241118	111400	205754500	13500	13500	13500	13500	0
498	20241118	111300	205754500	13500	13500	13500	13500	100
499	20241118	111200	204404500	13500	13500	13500	13500	0
500	20241118	111100	204404500	13500	13500	13500	13500	0
501	20241118	111000	204404500	13500	13510	13510	13500	50
502	20241118	110900	203729490	13500	13500	13500	13500	0
503	20241118	110800	203729490	13500	13500	13500	13500	0
504	20241118	110700	203729490	13500	13500	13500	13500	0
505	20241118	110600	203729490	13500	13500	13500	13500	0
506	20241118	110500	203729490	13500	13500	13500	13500	0
507	20241118	110400	203729490	13500	13500	13500	13500	0
508	20241118	110300	203729490	13500	13500	13500	13500	0
509	20241118	110200	203729490	13500	13500	13500	13500	358
510	20241118	110100	198896490	13500	13500	13500	13500	0
511	20241118	110000	198896490	13500	13510	13510	13500	34
512	20241118	105900	198437470	13520	13520	13520	13520	14
513	20241118	105800	198248190	13520	13530	13530	13520	12
514	20241118	105700	198085930	13540	13540	13540	13540	0
515	20241118	105600	198085930	13540	13540	13540	13540	0
516	20241118	105500	198085930	13540	13540	13540	13540	0
517	20241118	105400	198085930	13540	13540	13540	13540	0
518	20241118	105300	198085930	13540	13540	13540	13540	0
519	20241118	105200	198085930	13540	13540	13540	13540	0
520	20241118	105100	198085930	13540	13540	13540	13540	0
521	20241118	105000	198085930	13540	13540	13540	13540	154
522	20241118	104900	196000770	13540	13540	13540	13540	0
523	20241118	104800	196000770	13540	13540	13540	13540	0
524	20241118	104700	196000770	13540	13540	13540	13540	0
525	20241118	104600	196000770	13540	13540	13540	13540	2
526	20241118	104500	195973690	13550	13550	13550	13550	0
527	20241118	104400	195973690	13550	13550	13550	13550	0
528	20241118	104300	195973690	13550	13550	13550	13550	0
529	20241118	104200	195973690	13550	13550	13550	13550	0
530	20241118	104100	195973690	13550	13550	13550	13550	0
531	20241118	104000	195973690	13550	13550	13550	13550	1
532	20241118	103900	195960140	13560	13560	13560	13560	0
533	20241118	103800	195960140	13560	13560	13560	13560	0
534	20241118	103700	195960140	13560	13560	13560	13560	0
535	20241118	103600	195960140	13560	13560	13560	13560	142
536	20241118	103500	194034620	13570	13570	13570	13570	0
537	20241118	103400	194034620	13570	13570	13570	13570	0
538	20241118	103300	194034620	13570	13570	13570	13570	50
539	20241118	103200	193356120	13570	13570	13570	13570	0
540	20241118	103100	193356120	13570	13570	13570	13570	154
541	20241118	103000	191266340	13570	13570	13570	13570	10
542	20241118	102900	191130640	13590	13590	13590	13590	187
543	20241118	102800	188589310	13570	13570	13570	13570	0
544	20241118	102700	188589310	13570	13560	13570	13550	5886
545	20241118	102600	108723680	13500	13500	13500	13500	1529
546	20241118	102500	88082180	13470	13500	13500	13470	2488
547	20241118	102400	54497840	13500	13500	13500	13500	0
548	20241118	102300	54497840	13500	13500	13500	13500	0
549	20241118	102200	54497840	13500	13480	13500	13480	253
550	20241118	102100	51083630	13460	13460	13460	13460	168
551	20241118	102000	48822350	13450	13450	13450	13450	0
552	20241118	101900	48822350	13450	13450	13450	13450	0
553	20241118	101800	48822350	13450	13450	13450	13450	0
554	20241118	101700	48822350	13450	13460	13460	13450	88
555	20241118	101600	47638480	13470	13470	13470	13470	0
556	20241118	101500	47638480	13470	13490	13490	13470	15
557	20241118	101400	47436370	13500	13500	13500	13500	2
558	20241118	101300	47409370	13500	13530	13530	13500	568
559	20241118	101200	39733160	13540	13540	13540	13540	1
560	20241118	101100	39719620	13550	13550	13550	13550	0
561	20241118	101000	39719620	13550	13550	13550	13550	0
562	20241118	100900	39719620	13550	13560	13560	13550	33
563	20241118	100800	39272450	13570	13570	13570	13570	0
564	20241118	100700	39272450	13570	13570	13570	13570	0
565	20241118	100600	39272450	13570	13590	13600	13570	2121
566	20241118	100500	10427750	13590	13590	13590	13590	0
567	20241118	100400	10427750	13590	13590	13590	13590	2
568	20241118	100300	10400570	13570	13570	13570	13570	0
569	20241118	100200	10400570	13570	13570	13570	13570	0
570	20241118	100100	10400570	13570	13570	13570	13570	1
571	20241118	100000	10387000	13670	13670	13670	13670	1
572	20241118	095900	10373330	13570	13570	13570	13570	0
573	20241118	095800	10373330	13570	13570	13570	13570	0
574	20241118	095700	10373330	13570	13570	13570	13570	10
575	20241118	095600	10237630	13730	13730	13730	13730	0
576	20241118	095500	10237630	13730	13730	13730	13730	0
577	20241118	095400	10237630	13730	13730	13730	13730	0
578	20241118	095300	10237630	13730	13730	13730	13730	0
579	20241118	095200	10237630	13730	13730	13730	13730	0
580	20241118	095100	10237630	13730	13730	13730	13730	0
581	20241118	095000	10237630	13730	13580	13730	13580	106
582	20241118	094900	8797400	13580	13580	13580	13580	10
583	20241118	094800	8661600	13580	13580	13580	13580	0
584	20241118	094700	8661600	13580	13580	13580	13580	2
585	20241118	094600	8634440	13580	13580	13580	13580	0
586	20241118	094500	8634440	13580	13580	13580	13580	0
587	20241118	094400	8634440	13580	13580	13580	13580	0
588	20241118	094300	8634440	13580	13580	13580	13580	0
589	20241118	094200	8634440	13580	13580	13580	13580	0
590	20241118	094100	8634440	13580	13580	13580	13580	9
591	20241118	094000	8512220	13580	13580	13580	13580	30
592	20241118	093900	8104820	13580	13580	13580	13580	150
593	20241118	093800	6067820	13580	13540	13580	13540	89
594	20241118	093700	4862720	13500	13500	13500	13500	0
595	20241118	093600	4862720	13500	13500	13500	13500	0
596	20241118	093500	4862720	13500	13500	13500	13500	10
597	20241118	093400	4727720	13500	13490	13500	13490	30
598	20241118	093300	4323010	13490	13490	13490	13490	15
599	20241118	093200	4120660	13490	13490	13490	13490	2
600	20241118	093100	4093680	13440	13440	13440	13440	0
601	20241118	093000	4093680	13440	13440	13440	13440	0
602	20241118	092900	4093680	13440	13440	13440	13440	50
603	20241118	092800	3421680	13430	13500	13500	13430	200
604	20241118	092700	733600	13520	13520	13520	13520	0
605	20241118	092600	733600	13520	13520	13520	13520	1
606	20241118	092500	720080	13550	13550	13550	13550	0
607	20241118	092400	720080	13550	13550	13550	13550	5
608	20241118	092300	652330	13560	13560	13560	13560	0
609	20241118	092200	652330	13560	13560	13560	13560	0
610	20241118	092100	652330	13560	13570	13570	13560	10
611	20241118	092000	516680	13590	13590	13590	13590	0
612	20241118	091900	516680	13590	13590	13590	13590	10
613	20241118	091800	380780	13540	13540	13540	13540	0
614	20241118	091700	380780	13540	13540	13540	13540	0
615	20241118	091600	380780	13540	13540	13540	13540	0
616	20241118	091500	380780	13540	13540	13540	13540	15
617	20241118	091400	177680	13540	13540	13540	13540	0
618	20241118	091300	177680	13540	13540	13540	13540	0
619	20241118	091200	177680	13540	13540	13540	13540	0
620	20241118	091100	177680	13540	13540	13540	13540	0
621	20241118	091000	177680	13540	13540	13540	13540	1
622	20241118	090900	164140	13540	13540	13540	13540	1
623	20241118	090800	150600	13550	13550	13550	13550	0
624	20241118	090700	150600	13550	13550	13550	13550	0
625	20241118	090600	150600	13550	13550	13550	13550	0
626	20241118	090500	150600	13550	13550	13550	13550	0
627	20241118	090400	150600	13550	13550	13550	13550	0
628	20241118	090300	150600	13550	13550	13550	13550	0
629	20241118	090200	150600	13550	13550	13550	13550	1
630	20241118	090100	137050	13750	13660	13750	13660	10
631	20241118	090000	0	13560	13560	13560	13560	0