KissMeData/000440/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183100	579883810	18610	18610	18610	18610	874
3	20241115	183000	579883810	18610	18610	18610	18610	0
4	20241115	182900	579883810	18610	18610	18610	18610	0
5	20241115	182800	579883810	18610	18610	18610	18610	0
6	20241115	182700	579883810	18610	18610	18610	18610	0
7	20241115	182600	579883810	18610	18610	18610	18610	0
8	20241115	182500	579883810	18610	18610	18610	18610	0
9	20241115	182400	579883810	18610	18610	18610	18610	0
10	20241115	182300	579883810	18610	18610	18610	18610	0
11	20241115	182200	579883810	18610	18610	18610	18610	0
12	20241115	182100	579883810	18610	18610	18610	18610	0
13	20241115	182000	579883810	18610	18610	18610	18610	0
14	20241115	181900	579883810	18610	18610	18610	18610	0
15	20241115	181800	579883810	18610	18610	18610	18610	0
16	20241115	181700	579883810	18610	18610	18610	18610	0
17	20241115	181600	579883810	18610	18610	18610	18610	0
18	20241115	181500	579883810	18610	18610	18610	18610	0
19	20241115	181400	579883810	18610	18610	18610	18610	0
20	20241115	181300	579883810	18610	18610	18610	18610	0
21	20241115	181200	579883810	18610	18610	18610	18610	0
22	20241115	181100	579883810	18610	18610	18610	18610	0
23	20241115	181000	579883810	18610	18610	18610	18610	0
24	20241115	180900	579883810	18610	18610	18610	18610	0
25	20241115	180800	579883810	18610	18610	18610	18610	0
26	20241115	180700	579883810	18610	18610	18610	18610	0
27	20241115	180600	579883810	18610	18610	18610	18610	0
28	20241115	180500	579883810	18610	18610	18610	18610	0
29	20241115	180400	579883810	18610	18610	18610	18610	0
30	20241115	180300	579883810	18610	18610	18610	18610	0
31	20241115	180200	579883810	18610	18610	18610	18610	0
32	20241115	180100	579883810	18610	18610	18610	18610	874
33	20241115	180000	579883810	18610	18610	18610	18610	0
34	20241115	175900	579883810	18610	18610	18610	18610	0
35	20241115	175800	579883810	18610	18610	18610	18610	0
36	20241115	175700	579883810	18610	18610	18610	18610	0
37	20241115	175600	579883810	18610	18610	18610	18610	0
38	20241115	175500	579883810	18610	18610	18610	18610	0
39	20241115	175400	579883810	18610	18610	18610	18610	0
40	20241115	175300	579883810	18610	18610	18610	18610	0
41	20241115	175200	579883810	18610	18610	18610	18610	0
42	20241115	175100	579883810	18610	18610	18610	18610	0
43	20241115	175000	579883810	18610	18610	18610	18610	0
44	20241115	174900	579883810	18610	18610	18610	18610	0
45	20241115	174800	579883810	18610	18610	18610	18610	0
46	20241115	174700	579883810	18610	18610	18610	18610	0
47	20241115	174600	579883810	18610	18610	18610	18610	0
48	20241115	174500	579883810	18610	18610	18610	18610	0
49	20241115	174400	579883810	18610	18610	18610	18610	0
50	20241115	174300	579883810	18610	18610	18610	18610	0
51	20241115	174200	579883810	18610	18610	18610	18610	0
52	20241115	174100	579883810	18610	18610	18610	18610	0
53	20241115	174000	579883810	18610	18610	18610	18610	0
54	20241115	173900	579883810	18610	18610	18610	18610	0
55	20241115	173800	579883810	18610	18610	18610	18610	0
56	20241115	173700	579883810	18610	18610	18610	18610	0
57	20241115	173600	579883810	18610	18610	18610	18610	0
58	20241115	173500	579883810	18610	18610	18610	18610	0
59	20241115	173400	579883810	18610	18610	18610	18610	0
60	20241115	173300	579883810	18610	18610	18610	18610	0
61	20241115	173200	579883810	18610	18610	18610	18610	0
62	20241115	173100	579883810	18610	18610	18610	18610	874
63	20241115	173000	579883810	18610	18610	18610	18610	0
64	20241115	172900	579883810	18610	18610	18610	18610	0
65	20241115	172800	579883810	18610	18610	18610	18610	0
66	20241115	172700	579883810	18610	18610	18610	18610	0
67	20241115	172600	579883810	18610	18610	18610	18610	0
68	20241115	172500	579883810	18610	18610	18610	18610	0
69	20241115	172400	579883810	18610	18610	18610	18610	0
70	20241115	172300	579883810	18610	18610	18610	18610	0
71	20241115	172200	579883810	18610	18610	18610	18610	0
72	20241115	172100	579883810	18610	18610	18610	18610	0
73	20241115	172000	579883810	18610	18610	18610	18610	0
74	20241115	171900	579883810	18610	18610	18610	18610	0
75	20241115	171800	579883810	18610	18610	18610	18610	0
76	20241115	171700	579883810	18610	18610	18610	18610	0
77	20241115	171600	579883810	18610	18610	18610	18610	0
78	20241115	171500	579883810	18610	18610	18610	18610	0
79	20241115	171400	579883810	18610	18610	18610	18610	0
80	20241115	171300	579883810	18610	18610	18610	18610	0
81	20241115	171200	579883810	18610	18610	18610	18610	0
82	20241115	171100	579883810	18610	18610	18610	18610	0
83	20241115	171000	579883810	18610	18610	18610	18610	0
84	20241115	170900	579883810	18610	18610	18610	18610	0
85	20241115	170800	579883810	18610	18610	18610	18610	0
86	20241115	170700	579883810	18610	18610	18610	18610	0
87	20241115	170600	579883810	18610	18610	18610	18610	0
88	20241115	170500	579883810	18610	18610	18610	18610	0
89	20241115	170400	579883810	18610	18610	18610	18610	0
90	20241115	170300	579883810	18610	18610	18610	18610	0
91	20241115	170200	579883810	18610	18610	18610	18610	0
92	20241115	170100	579883810	18610	18610	18610	18610	874
93	20241115	170000	579883810	18610	18610	18610	18610	0
94	20241115	165900	579883810	18610	18610	18610	18610	0
95	20241115	165800	579883810	18610	18610	18610	18610	0
96	20241115	165700	579883810	18610	18610	18610	18610	0
97	20241115	165600	579883810	18610	18610	18610	18610	0
98	20241115	165500	579883810	18610	18610	18610	18610	0
99	20241115	165400	579883810	18610	18610	18610	18610	0
100	20241115	165300	579883810	18610	18610	18610	18610	0
101	20241115	165200	579883810	18610	18610	18610	18610	0
102	20241115	165100	579883810	18610	18610	18610	18610	0
103	20241115	165000	579883810	18610	18610	18610	18610	0
104	20241115	164900	579883810	18610	18610	18610	18610	0
105	20241115	164800	579883810	18610	18610	18610	18610	0
106	20241115	164700	579883810	18610	18610	18610	18610	0
107	20241115	164600	579883810	18610	18610	18610	18610	0
108	20241115	164500	579883810	18610	18610	18610	18610	0
109	20241115	164400	579883810	18610	18610	18610	18610	0
110	20241115	164300	579883810	18610	18610	18610	18610	0
111	20241115	164200	579883810	18610	18610	18610	18610	0
112	20241115	164100	579883810	18610	18610	18610	18610	0
113	20241115	164000	579883810	18610	18610	18610	18610	0
114	20241115	163900	579883810	18610	18610	18610	18610	0
115	20241115	163800	579883810	18610	18610	18610	18610	0
116	20241115	163700	579883810	18610	18610	18610	18610	0
117	20241115	163600	579883810	18610	18610	18610	18610	0
118	20241115	163500	579883810	18610	18610	18610	18610	0
119	20241115	163400	579883810	18610	18610	18610	18610	0
120	20241115	163300	579883810	18610	18610	18610	18610	0
121	20241115	163200	579883810	18610	18610	18610	18610	0
122	20241115	163100	579883810	18610	18610	18610	18610	874
123	20241115	163000	579883810	18610	18610	18610	18610	0
124	20241115	162900	579883810	18610	18610	18610	18610	0
125	20241115	162800	579883810	18610	18610	18610	18610	0
126	20241115	162700	579883810	18610	18610	18610	18610	0
127	20241115	162600	579883810	18610	18610	18610	18610	0
128	20241115	162500	579883810	18610	18610	18610	18610	0
129	20241115	162400	579883810	18610	18610	18610	18610	0
130	20241115	162300	579883810	18610	18610	18610	18610	0
131	20241115	162200	579883810	18610	18610	18610	18610	0
132	20241115	162100	579883810	18610	18610	18610	18610	0
133	20241115	162000	579883810	18610	18610	18610	18610	0
134	20241115	161900	579883810	18610	18610	18610	18610	0
135	20241115	161800	579883810	18610	18610	18610	18610	0
136	20241115	161700	579883810	18610	18610	18610	18610	0
137	20241115	161600	579883810	18610	18610	18610	18610	0
138	20241115	161500	579883810	18610	18610	18610	18610	0
139	20241115	161400	579883810	18610	18610	18610	18610	0
140	20241115	161300	579883810	18610	18610	18610	18610	0
141	20241115	161200	579883810	18610	18610	18610	18610	0
142	20241115	161100	579883810	18610	18610	18610	18610	0
143	20241115	161000	579883810	18610	18610	18610	18610	0
144	20241115	160900	579883810	18610	18610	18610	18610	0
145	20241115	160800	579883810	18610	18610	18610	18610	0
146	20241115	160700	579883810	18610	18610	18610	18610	0
147	20241115	160600	579883810	18610	18610	18610	18610	0
148	20241115	160500	579883810	18610	18610	18610	18610	0
149	20241115	160400	579883810	18610	18610	18610	18610	0
150	20241115	160300	579883810	18610	18610	18610	18610	0
151	20241115	160200	579883810	18610	18610	18610	18610	0
152	20241115	160100	579883810	18610	18610	18610	18610	874
153	20241115	160000	579883810	18610	18610	18610	18610	0
154	20241115	155900	579883810	18610	18610	18610	18610	0
155	20241115	155800	579883810	18610	18610	18610	18610	0
156	20241115	155700	579883810	18610	18610	18610	18610	0
157	20241115	155600	579883810	18610	18610	18610	18610	0
158	20241115	155500	579883810	18610	18610	18610	18610	0
159	20241115	155400	579883810	18610	18610	18610	18610	0
160	20241115	155300	579883810	18610	18610	18610	18610	0
161	20241115	155200	579883810	18610	18610	18610	18610	0
162	20241115	155100	579883810	18610	18610	18610	18610	0
163	20241115	155000	579883810	18610	18610	18610	18610	0
164	20241115	154900	579883810	18610	18610	18610	18610	0
165	20241115	154800	579883810	18610	18610	18610	18610	0
166	20241115	154700	579883810	18610	18610	18610	18610	0
167	20241115	154600	579883810	18610	18610	18610	18610	0
168	20241115	154500	579883810	18610	18610	18610	18610	0
169	20241115	154400	579883810	18610	18610	18610	18610	0
170	20241115	154300	579883810	18610	18610	18610	18610	0
171	20241115	154200	579883810	18610	18610	18610	18610	0
172	20241115	154100	579883810	18610	18610	18610	18610	0
173	20241115	154000	579883810	18610	18610	18610	18610	0
174	20241115	153900	579883810	18610	18610	18610	18610	0
175	20241115	153800	579883810	18610	18610	18610	18610	0
176	20241115	153700	579883810	18610	18610	18610	18610	0
177	20241115	153600	579883810	18610	18610	18610	18610	0
178	20241115	153500	579883810	18610	18610	18610	18610	0
179	20241115	153400	579883810	18610	18610	18610	18610	0
180	20241115	153300	579883810	18610	18610	18610	18610	0
181	20241115	153200	579883810	18610	18610	18610	18610	0
182	20241115	153100	579883810	18610	18610	18610	18610	874
183	20241115	153000	579883810	18610	18610	18610	18610	874
184	20241115	152900	563618670	18640	18640	18640	18640	0
185	20241115	152800	563618670	18640	18640	18640	18640	0
186	20241115	152700	563618670	18640	18640	18640	18640	0
187	20241115	152600	563618670	18640	18640	18640	18640	0
188	20241115	152500	563618670	18640	18640	18640	18640	0
189	20241115	152400	563618670	18640	18640	18640	18640	0
190	20241115	152300	563618670	18640	18640	18640	18640	0
191	20241115	152200	563618670	18640	18640	18640	18640	0
192	20241115	152100	563618670	18640	18640	18640	18640	0
193	20241115	152000	563618670	18640	18640	18640	18640	0
194	20241115	151900	563618670	18640	18640	18640	18640	0
195	20241115	151800	563618670	18640	18640	18640	18640	0
196	20241115	151700	563618670	18640	18680	18740	18630	183
197	20241115	151600	560204560	18620	18620	18620	18620	0
198	20241115	151500	560204560	18620	18620	18620	18620	67
199	20241115	151400	558957020	18680	18680	18680	18680	1
200	20241115	151300	558938340	18620	18620	18620	18620	0
201	20241115	151200	558938340	18620	18630	18630	18620	39
202	20241115	151100	558211860	18620	18680	18680	18620	210
203	20241115	151000	554298010	18700	18700	18700	18700	1
204	20241115	150900	554279310	18740	18740	18740	18740	1
205	20241115	150800	554260570	18740	18680	18740	18680	292
206	20241115	150700	548792090	18740	18740	18740	18740	31
207	20241115	150600	548211150	18740	18740	18740	18740	0
208	20241115	150500	548211150	18740	18680	18740	18680	2
209	20241115	150400	548173730	18680	18680	18680	18680	0
210	20241115	150300	548173730	18680	18680	18680	18680	10
211	20241115	150200	547986930	18690	18690	18690	18690	0
212	20241115	150100	547986930	18690	18700	18700	18690	257
213	20241115	150000	543183570	18700	18700	18700	18700	0
214	20241115	145900	543183570	18700	18730	18730	18700	100
215	20241115	145800	541313210	18740	18740	18800	18740	139
216	20241115	145700	538708290	18740	18750	18800	18740	178
217	20241115	145600	535371180	18750	18780	18780	18750	20
218	20241115	145500	534996010	18800	18800	18800	18800	19
219	20241115	145400	534638810	18800	18800	18800	18800	15
220	20241115	145300	534356810	18800	18790	18800	18790	49
221	20241115	145200	533436010	18790	18790	18790	18790	15
222	20241115	145100	533154160	18790	18800	18800	18790	11
223	20241115	145000	532947370	18800	18750	18800	18740	143
224	20241115	144900	530267110	18800	18800	18800	18800	545
225	20241115	144800	520021110	18800	18800	18800	18800	0
226	20241115	144700	520021110	18800	18750	18800	18750	12
227	20241115	144600	519795560	18800	18800	18800	18800	11
228	20241115	144500	519588760	18800	18800	18800	18740	90
229	20241115	144400	517896880	18800	18810	18810	18800	48
230	20241115	144300	516994100	18800	18800	18800	18800	31
231	20241115	144200	516411300	18800	18790	18800	18790	11
232	20241115	144100	516204510	18800	18780	18800	18780	388
233	20241115	144000	508911570	18780	18760	18780	18760	494
234	20241115	143900	499639200	18750	18690	18750	18690	286
235	20241115	143800	494278070	18740	18740	18740	18740	0
236	20241115	143700	494278070	18740	18740	18740	18740	0
237	20241115	143600	494278070	18740	18740	18740	18740	0
238	20241115	143500	494278070	18740	18740	18740	18740	1
239	20241115	143400	494259330	18740	18740	18740	18740	0
240	20241115	143300	494259330	18740	18740	18740	18740	1
241	20241115	143200	494240590	18740	18740	18740	18740	8
242	20241115	143100	494090670	18740	18740	18740	18740	64
243	20241115	143000	492891310	18700	18700	18700	18700	218
244	20241115	142900	488814710	18700	18700	18700	18700	7
245	20241115	142800	488683810	18650	18650	18650	18650	0
246	20241115	142700	488683810	18650	18700	18700	18650	37
247	20241115	142600	487992350	18700	18700	18700	18700	2
248	20241115	142500	487954950	18700	18700	18700	18700	5
249	20241115	142400	487861450	18700	18680	18700	18680	7
250	20241115	142300	487730570	18700	18700	18700	18700	25
251	20241115	142200	487263070	18690	18690	18690	18690	0
252	20241115	142100	487263070	18690	18690	18690	18690	76
253	20241115	142000	485842630	18700	18700	18700	18690	202
254	20241115	141900	482065250	18710	18710	18710	18710	1
255	20241115	141800	482046540	18750	18750	18750	18750	0
256	20241115	141700	482046540	18750	18750	18750	18750	0
257	20241115	141600	482046540	18750	18750	18750	18750	0
258	20241115	141500	482046540	18750	18690	18750	18690	6
259	20241115	141400	481934100	18710	18740	18740	18710	19
260	20241115	141300	481578480	18740	18700	18750	18700	229
261	20241115	141200	477292210	18700	18700	18700	18700	23
262	20241115	141100	476862110	18700	18700	18700	18700	7
263	20241115	141000	476731210	18700	18680	18700	18680	158
264	20241115	140900	473777660	18680	18690	18690	18680	28
265	20241115	140800	473254470	18700	18690	18700	18690	100
266	20241115	140700	471384780	18680	18680	18680	18680	80
267	20241115	140600	469890380	18680	18680	18680	18680	2
268	20241115	140500	469853020	18680	18680	18680	18680	0
269	20241115	140400	469853020	18680	18680	18680	18680	5
270	20241115	140300	469759620	18680	18680	18680	18680	0
271	20241115	140200	469759620	18680	18680	18680	18680	0
272	20241115	140100	469759620	18680	18680	18680	18680	0
273	20241115	140000	469759620	18680	18680	18680	18680	13
274	20241115	135900	469516780	18620	18620	18620	18620	100
275	20241115	135800	467654780	18680	18680	18680	18680	0
276	20241115	135700	467654780	18680	18680	18680	18680	8
277	20241115	135600	467505340	18680	18680	18680	18680	4
278	20241115	135500	467430620	18680	18680	18680	18680	5
279	20241115	135400	467337220	18680	18640	18680	18620	135
280	20241115	135300	464822160	18680	18650	18680	18650	12
281	20241115	135200	464598150	18650	18650	18650	18650	0
282	20241115	135100	464598150	18650	18650	18650	18650	8
283	20241115	135000	464448950	18650	18650	18650	18650	9
284	20241115	134900	464281100	18630	18630	18630	18630	0
285	20241115	134800	464281100	18630	18630	18630	18630	0
286	20241115	134700	464281100	18630	18630	18630	18630	50
287	20241115	134600	463349600	18680	18680	18680	18680	0
288	20241115	134500	463349600	18680	18680	18680	18680	0
289	20241115	134400	463349600	18680	18680	18680	18680	0
290	20241115	134300	463349600	18680	18680	18680	18680	0
291	20241115	134200	463349600	18680	18680	18680	18680	0
292	20241115	134100	463349600	18680	18680	18680	18680	0
293	20241115	134000	463349600	18680	18680	18680	18680	0
294	20241115	133900	463349600	18680	18680	18680	18680	0
295	20241115	133800	463349600	18680	18680	18680	18680	0
296	20241115	133700	463349600	18680	18680	18680	18680	1
297	20241115	133600	463330920	18680	18680	18680	18680	1
298	20241115	133500	463312240	18680	18680	18680	18680	9
299	20241115	133400	463144120	18680	18680	18680	18680	6
300	20241115	133300	463032040	18680	18680	18680	18680	40
301	20241115	133200	462284840	18680	18680	18680	18680	0
302	20241115	133100	462284840	18680	18680	18680	18680	4
303	20241115	133000	462210120	18680	18680	18680	18620	117
304	20241115	132900	460031100	18680	18680	18680	18680	6
305	20241115	132800	459919020	18680	18680	18680	18680	5
306	20241115	132700	459825620	18680	18680	18680	18680	9
307	20241115	132600	459657500	18700	18700	18700	18700	0
308	20241115	132500	459657500	18700	18690	18700	18690	629
309	20241115	132400	447901450	18700	18690	18700	18690	6
310	20241115	132300	447789300	18690	18690	18690	18690	11
311	20241115	132200	447583710	18690	18690	18690	18690	11
312	20241115	132100	447378120	18690	18690	18690	18690	13
313	20241115	132000	447135150	18690	18690	18690	18690	17
314	20241115	131900	446817420	18690	18690	18690	18690	0
315	20241115	131800	446817420	18690	18690	18690	18690	8
316	20241115	131700	446667900	18690	18690	18690	18690	0
317	20241115	131600	446667900	18690	18690	18690	18690	7
318	20241115	131500	446537070	18690	18690	18690	18690	9
319	20241115	131400	446368860	18690	18690	18690	18690	6
320	20241115	131300	446256720	18690	18690	18690	18690	11
321	20241115	131200	446051130	18610	18610	18610	18610	0
322	20241115	131100	446051130	18610	18610	18610	18610	0
323	20241115	131000	446051130	18610	18650	18650	18610	160
324	20241115	130900	443069430	18650	18650	18650	18650	0
325	20241115	130800	443069430	18650	18670	18670	18650	1006
326	20241115	130700	424304240	18750	18750	18750	18750	0
327	20241115	130600	424304240	18750	18750	18750	18750	4
328	20241115	130500	424229240	18750	18750	18750	18750	0
329	20241115	130400	424229240	18750	18740	18750	18740	645
330	20241115	130300	412138710	18750	18750	18750	18750	0
331	20241115	130200	412138710	18750	18750	18750	18750	0
332	20241115	130100	412138710	18750	18750	18750	18750	67
333	20241115	130000	410882460	18660	18660	18660	18660	0
334	20241115	125900	410882460	18660	18750	18750	18660	160
335	20241115	125800	407892300	18750	18750	18750	18750	10
336	20241115	125700	407704800	18760	18760	18760	18760	31
337	20241115	125600	407123240	18770	18770	18770	18770	0
338	20241115	125500	407123240	18770	18750	18770	18750	344
339	20241115	125400	400670410	18700	18700	18700	18700	200
340	20241115	125300	396930410	18750	18690	18750	18690	262
341	20241115	125200	392028690	18690	18690	18690	18690	7
342	20241115	125100	391897860	18690	18690	18690	18690	0
343	20241115	125000	391897860	18690	18690	18690	18690	14
344	20241115	124900	391636200	18650	18650	18650	18650	0
345	20241115	124800	391636200	18650	18650	18650	18650	0
346	20241115	124700	391636200	18650	18650	18650	18650	0
347	20241115	124600	391636200	18650	18650	18650	18650	1
348	20241115	124500	391617550	18700	18700	18700	18700	0
349	20241115	124400	391617550	18700	18700	18700	18700	0
350	20241115	124300	391617550	18700	18700	18700	18700	425
351	20241115	124200	383670050	18700	18700	18700	18700	80
352	20241115	124100	382174050	18700	18700	18700	18700	1
353	20241115	124000	382155350	18700	18660	18700	18660	29
354	20241115	123900	381614130	18660	18610	18660	18610	172
355	20241115	123800	378408650	18620	18620	18620	18620	2
356	20241115	123700	378371410	18620	18620	18620	18620	42
357	20241115	123600	377589370	18620	18620	18620	18620	82
358	20241115	123500	376062530	18620	18610	18620	18610	56
359	20241115	123400	375020360	18610	18610	18610	18610	0
360	20241115	123300	375020360	18610	18580	18610	18580	6
361	20241115	123200	374908760	18620	18620	18620	18620	2
362	20241115	123100	374871520	18610	18580	18610	18480	398
363	20241115	123000	367473650	18580	18580	18580	18580	5
364	20241115	122900	367380750	18580	18580	18580	18580	8
365	20241115	122800	367232110	18550	18550	18550	18550	0
366	20241115	122700	367232110	18550	18550	18550	18550	5
367	20241115	122600	367139360	18550	18550	18550	18550	15
368	20241115	122500	366861110	18550	18550	18550	18550	0
369	20241115	122400	366861110	18550	18540	18550	18540	256
370	20241115	122300	362113550	18530	18530	18530	18530	40
371	20241115	122200	361372350	18520	18510	18520	18510	104
372	20241115	122100	359446540	18500	18500	18500	18500	141
373	20241115	122000	356838040	18500	18500	18500	18500	210
374	20241115	121900	352953040	18470	18470	18470	18470	0
375	20241115	121800	352953040	18470	18470	18470	18470	0
376	20241115	121700	352953040	18470	18470	18470	18470	56
377	20241115	121600	351918720	18440	18440	18440	18440	73
378	20241115	121500	350572600	18440	18440	18440	18440	0
379	20241115	121400	350572600	18440	18440	18440	18440	211
380	20241115	121300	346681760	18470	18470	18470	18470	0
381	20241115	121200	346681760	18470	18470	18470	18470	1
382	20241115	121100	346663290	18470	18470	18470	18470	130
383	20241115	121000	344262190	18440	18440	18440	18440	50
384	20241115	120900	343340190	18440	18480	18480	18440	455
385	20241115	120800	334949930	18440	18440	18440	18440	0
386	20241115	120700	334949930	18440	18440	18440	18440	0
387	20241115	120600	334949930	18440	18440	18440	18440	0
388	20241115	120500	334949930	18440	18440	18440	18440	0
389	20241115	120400	334949930	18440	18440	18440	18440	0
390	20241115	120300	334949930	18440	18440	18440	18440	0
391	20241115	120200	334949930	18440	18440	18440	18440	0
392	20241115	120100	334949930	18440	18440	18440	18440	0
393	20241115	120000	334949930	18440	18440	18440	18440	0
394	20241115	115900	334949930	18440	18440	18440	18440	0
395	20241115	115800	334949930	18440	18450	18450	18440	1177
396	20241115	115700	313234320	18510	18510	18510	18510	0
397	20241115	115600	313234320	18510	18470	18510	18470	100
398	20241115	115500	311385460	18470	18470	18470	18470	2
399	20241115	115400	311348520	18480	18480	18480	18480	2
400	20241115	115300	311311560	18480	18480	18480	18480	9
401	20241115	115200	311145240	18470	18470	18470	18470	9
402	20241115	115100	310979010	18480	18510	18510	18480	213
403	20241115	115000	307040790	18510	18500	18510	18500	4
404	20241115	114900	306966770	18510	18510	18510	18510	4
405	20241115	114800	306892730	18510	18500	18510	18500	7
406	20241115	114700	306763170	18500	18500	18500	18500	7
407	20241115	114600	306633670	18500	18500	18500	18500	34
408	20241115	114500	306004670	18500	18500	18500	18470	158
409	20241115	114400	303085420	18500	18470	18500	18470	530
410	20241115	114300	293286360	18470	18470	18470	18470	13
411	20241115	114200	293046250	18470	18470	18470	18470	5
412	20241115	114100	292953900	18470	18470	18470	18470	4
413	20241115	114000	292880020	18470	18490	18490	18470	9
414	20241115	113900	292713690	18500	18500	18500	18500	9
415	20241115	113800	292547190	18500	18500	18500	18500	10
416	20241115	113700	292362190	18500	18500	18500	18500	2
417	20241115	113600	292325190	18500	18500	18500	18500	8
418	20241115	113500	292177190	18500	18500	18500	18500	2
419	20241115	113400	292140190	18500	18500	18500	18500	5
420	20241115	113300	292047690	18480	18500	18500	18480	25
421	20241115	113200	291585210	18500	18500	18500	18500	34
422	20241115	113100	290956210	18500	18500	18500	18500	0
423	20241115	113000	290956210	18500	18500	18500	18500	0
424	20241115	112900	290956210	18500	18500	18500	18500	0
425	20241115	112800	290956210	18500	18500	18500	18500	10
426	20241115	112700	290771210	18480	18480	18480	18480	0
427	20241115	112600	290771210	18480	18480	18480	18480	1
428	20241115	112500	290752730	18480	18480	18480	18480	0
429	20241115	112400	290752730	18480	18480	18480	18480	1
430	20241115	112300	290734250	18450	18450	18450	18450	0
431	20241115	112200	290734250	18450	18450	18450	18450	0
432	20241115	112100	290734250	18450	18450	18450	18450	215
433	20241115	112000	286767500	18500	18500	18500	18500	0
434	20241115	111900	286767500	18500	18500	18500	18500	1
435	20241115	111800	286749000	18500	18500	18500	18500	0
436	20241115	111700	286749000	18500	18500	18500	18500	13
437	20241115	111600	286508500	18500	18500	18500	18500	8
438	20241115	111500	286360500	18500	18500	18500	18500	37
439	20241115	111400	285676000	18500	18500	18500	18460	52
440	20241115	111300	284714120	18500	18500	18500	18500	10
441	20241115	111200	284529120	18490	18500	18500	18490	14
442	20241115	111100	284270160	18500	18500	18500	18500	5
443	20241115	111000	284177660	18490	18460	18490	18460	65
444	20241115	110900	282975870	18380	18490	18490	18380	15
445	20241115	110800	282699070	18490	18490	18490	18490	0
446	20241115	110700	282699070	18490	18490	18490	18490	11
447	20241115	110600	282495680	18490	18490	18490	18490	9
448	20241115	110500	282329270	18490	18490	18490	18490	2
449	20241115	110400	282292290	18490	18490	18490	18490	7
450	20241115	110300	282162860	18450	18460	18460	18450	321
451	20241115	110200	276237890	18490	18490	18490	18490	0
452	20241115	110100	276237890	18490	18460	18490	18450	346
453	20241115	110000	269850490	18460	18350	18460	18350	38
454	20241115	105900	269149120	18390	18390	18390	18390	0
455	20241115	105800	269149120	18390	18390	18390	18390	10
456	20241115	105700	268965220	18390	18390	18390	18390	0
457	20241115	105600	268965220	18390	18440	18440	18330	109
458	20241115	105500	266966370	18400	18400	18400	18400	219
459	20241115	105400	262936770	18400	18400	18400	18400	0
460	20241115	105300	262936770	18400	18400	18400	18400	1
461	20241115	105200	262918370	18400	18400	18400	18400	1
462	20241115	105100	262899970	18350	18350	18350	18350	0
463	20241115	105000	262899970	18350	18400	18440	18330	355
464	20241115	104900	256376020	18450	18450	18450	18450	0
465	20241115	104800	256376020	18450	18460	18460	18450	6
466	20241115	104700	256265270	18470	18470	18470	18470	0
467	20241115	104600	256265270	18470	18470	18470	18470	0
468	20241115	104500	256265270	18470	18470	18470	18470	0
469	20241115	104400	256265270	18470	18470	18470	18470	0
470	20241115	104300	256265270	18470	18440	18470	18440	3
471	20241115	104200	256209890	18470	18470	18470	18470	2
472	20241115	104100	256172950	18470	18400	18470	18400	11
473	20241115	104000	255970410	18400	18320	18400	18310	577
474	20241115	103900	245396260	18310	18340	18350	18310	78
475	20241115	103800	243966040	18310	18340	18340	18310	23
476	20241115	103700	243544820	18350	18350	18350	18350	2
477	20241115	103600	243508120	18350	18350	18350	18350	5
478	20241115	103500	243416370	18350	18350	18350	18350	0
479	20241115	103400	243416370	18350	18370	18370	18350	3
480	20241115	103300	243361300	18300	18300	18300	18300	0
481	20241115	103200	243361300	18300	18300	18300	18300	0
482	20241115	103100	243361300	18300	18300	18300	18300	10
483	20241115	103000	243178300	18360	18360	18360	18360	0
484	20241115	102900	243178300	18360	18360	18360	18360	0
485	20241115	102800	243178300	18360	18360	18360	18360	2
486	20241115	102700	243141580	18360	18360	18360	18360	20
487	20241115	102600	242774380	18360	18360	18360	18360	0
488	20241115	102500	242774380	18360	18360	18360	18360	0
489	20241115	102400	242774380	18360	18360	18360	18360	2
490	20241115	102300	242737660	18400	18390	18400	18390	57
491	20241115	102200	241689080	18270	18270	18270	18270	22
492	20241115	102100	241287140	18270	18270	18270	18250	413
493	20241115	102000	233741670	18260	18410	18410	18260	2088
494	20241115	101900	195477280	18410	18410	18410	18410	0
495	20241115	101800	195477280	18410	18410	18410	18410	0
496	20241115	101700	195477280	18410	18410	18410	18410	0
497	20241115	101600	195477280	18410	18410	18410	18410	0
498	20241115	101500	195477280	18410	18410	18410	18410	0
499	20241115	101400	195477280	18410	18410	18410	18410	0
500	20241115	101300	195477280	18410	18450	18450	18410	234
501	20241115	101200	191164270	18450	18450	18450	18450	20
502	20241115	101100	190795270	18480	18480	18480	18480	100
503	20241115	101000	188947270	18480	18480	18480	18480	10
504	20241115	100900	188762470	18480	18480	18480	18480	0
505	20241115	100800	188762470	18480	18480	18480	18480	5
506	20241115	100700	188670070	18450	18450	18450	18450	17
507	20241115	100600	188356420	18450	18450	18450	18450	0
508	20241115	100500	188356420	18450	18470	18470	18450	69
509	20241115	100400	187082170	18490	18490	18490	18490	1
510	20241115	100300	187063680	18510	18490	18510	18490	1100
511	20241115	100200	166714680	18410	18410	18410	18410	0
512	20241115	100100	166714680	18410	18430	18430	18410	269
513	20241115	100000	161761290	18440	18440	18440	18440	28
514	20241115	095900	161244970	18440	18470	18470	18440	22
515	20241115	095800	160838660	18470	18470	18480	18470	13
516	20241115	095700	160598540	18480	18500	18500	18480	213
517	20241115	095600	156662120	18490	18490	18490	18490	1
518	20241115	095500	156643630	18480	18470	18480	18470	32
519	20241115	095400	156052370	18470	18470	18470	18470	0
520	20241115	095300	156052370	18470	18470	18470	18470	1
521	20241115	095200	156033900	18440	18440	18440	18440	1
522	20241115	095100	156015460	18500	18490	18500	18490	90
523	20241115	095000	154350920	18410	18410	18410	18410	30
524	20241115	094900	153798620	18400	18400	18400	18400	0
525	20241115	094800	153798620	18400	18400	18400	18400	0
526	20241115	094700	153798620	18400	18400	18400	18400	0
527	20241115	094600	153798620	18400	18500	18500	18400	144
528	20241115	094500	151137120	18510	18510	18510	18510	23
529	20241115	094400	150711390	18520	18520	18520	18520	0
530	20241115	094300	150711390	18520	18520	18520	18520	0
531	20241115	094200	150711390	18520	18500	18520	18370	756
532	20241115	094100	136787590	18500	18500	18500	18500	0
533	20241115	094000	136787590	18500	18460	18500	18460	34
534	20241115	093900	136159750	18460	18460	18460	18460	0
535	20241115	093800	136159750	18460	18500	18500	18460	7
536	20241115	093700	136030450	18500	18500	18500	18500	0
537	20241115	093600	136030450	18500	18500	18500	18500	0
538	20241115	093500	136030450	18500	18500	18500	18500	0
539	20241115	093400	136030450	18500	18500	18500	18500	0
540	20241115	093300	136030450	18500	18520	18550	18500	231
541	20241115	093200	131754860	18550	18550	18550	18550	5
542	20241115	093100	131662110	18520	18520	18520	18520	24
543	20241115	093000	131217630	18520	18520	18520	18520	2
544	20241115	092900	131180590	18580	18580	18580	18580	355
545	20241115	092800	124584690	18590	18590	18590	18590	114
546	20241115	092700	122465430	18580	18580	18580	18580	0
547	20241115	092600	122465430	18580	18580	18590	18580	42
548	20241115	092500	121685060	18590	18590	18590	18590	13
549	20241115	092400	121443390	18660	18600	18660	18600	53
550	20241115	092300	120455160	18600	18540	18600	18540	271
551	20241115	092200	115419270	18530	18530	18530	18530	1
552	20241115	092100	115400740	18510	18480	18510	18480	291
553	20241115	092000	110017700	18480	18480	18490	18480	42
554	20241115	091900	109241420	18500	18500	18500	18500	8
555	20241115	091800	109093420	18440	18390	18440	18390	864
556	20241115	091700	93184570	18360	18390	18390	18360	30
557	20241115	091600	92632940	18390	18390	18390	18390	2
558	20241115	091500	92596160	18390	18400	18400	18340	60
559	20241115	091400	91495300	18420	18330	18420	18330	42
560	20241115	091300	90722050	18320	18330	18420	18320	180
561	20241115	091200	87414810	18320	18320	18320	18320	0
562	20241115	091100	87414810	18320	18330	18330	18320	33
563	20241115	091000	86809930	18320	18410	18410	18320	662
564	20241115	090900	74644040	18410	18530	18530	18410	140
565	20241115	090800	72065050	18530	18330	18530	18330	537
566	20241115	090700	62172710	18330	18330	18330	18330	0
567	20241115	090600	62172710	18330	18400	18400	18330	33
568	20241115	090500	61565650	18410	18400	18410	18400	129
569	20241115	090400	59191950	18410	18420	18420	18320	6
570	20241115	090300	59081540	18430	18420	18430	18260	1056
571	20241115	090200	39774480	18420	18310	18450	18300	949
572	20241115	090100	22350130	18310	18310	18310	18310	235
573	20241115	090000	18047280	18310	18270	18580	18270	987