KissMeData/073490/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194600	383960150	17620	17620	17620	17620	280
3	20241118	194500	383960150	17620	17620	17620	17620	0
4	20241118	194400	383960150	17620	17620	17620	17620	0
5	20241118	194300	383960150	17620	17620	17620	17620	0
6	20241118	194200	383960150	17620	17620	17620	17620	0
7	20241118	194100	383960150	17620	17620	17620	17620	0
8	20241118	194000	383960150	17620	17620	17620	17620	0
9	20241118	193900	383960150	17620	17620	17620	17620	0
10	20241118	193800	383960150	17620	17620	17620	17620	0
11	20241118	193700	383960150	17620	17620	17620	17620	0
12	20241118	193600	383960150	17620	17620	17620	17620	0
13	20241118	193500	383960150	17620	17620	17620	17620	0
14	20241118	193400	383960150	17620	17620	17620	17620	0
15	20241118	193300	383960150	17620	17620	17620	17620	0
16	20241118	193200	383960150	17620	17620	17620	17620	0
17	20241118	193100	383960150	17620	17620	17620	17620	0
18	20241118	193000	383960150	17620	17620	17620	17620	0
19	20241118	192900	383960150	17620	17620	17620	17620	0
20	20241118	192800	383960150	17620	17620	17620	17620	0
21	20241118	192700	383960150	17620	17620	17620	17620	0
22	20241118	192600	383960150	17620	17620	17620	17620	0
23	20241118	192500	383960150	17620	17620	17620	17620	0
24	20241118	192400	383960150	17620	17620	17620	17620	0
25	20241118	192300	383960150	17620	17620	17620	17620	0
26	20241118	192200	383960150	17620	17620	17620	17620	0
27	20241118	192100	383960150	17620	17620	17620	17620	0
28	20241118	192000	383960150	17620	17620	17620	17620	0
29	20241118	191900	383960150	17620	17620	17620	17620	0
30	20241118	191800	383960150	17620	17620	17620	17620	0
31	20241118	191700	383960150	17620	17620	17620	17620	0
32	20241118	191600	383960150	17620	17620	17620	17620	280
33	20241118	191500	383960150	17620	17620	17620	17620	0
34	20241118	191400	383960150	17620	17620	17620	17620	0
35	20241118	191300	383960150	17620	17620	17620	17620	0
36	20241118	191200	383960150	17620	17620	17620	17620	0
37	20241118	191100	383960150	17620	17620	17620	17620	0
38	20241118	191000	383960150	17620	17620	17620	17620	0
39	20241118	190900	383960150	17620	17620	17620	17620	0
40	20241118	190800	383960150	17620	17620	17620	17620	0
41	20241118	190700	383960150	17620	17620	17620	17620	0
42	20241118	190600	383960150	17620	17620	17620	17620	0
43	20241118	190500	383960150	17620	17620	17620	17620	0
44	20241118	190400	383960150	17620	17620	17620	17620	0
45	20241118	190300	383960150	17620	17620	17620	17620	0
46	20241118	190200	383960150	17620	17620	17620	17620	0
47	20241118	190100	383960150	17620	17620	17620	17620	0
48	20241118	190000	383960150	17620	17620	17620	17620	0
49	20241118	185900	383960150	17620	17620	17620	17620	0
50	20241118	185800	383960150	17620	17620	17620	17620	0
51	20241118	185700	383960150	17620	17620	17620	17620	0
52	20241118	185600	383960150	17620	17620	17620	17620	0
53	20241118	185500	383960150	17620	17620	17620	17620	0
54	20241118	185400	383960150	17620	17620	17620	17620	0
55	20241118	185300	383960150	17620	17620	17620	17620	0
56	20241118	185200	383960150	17620	17620	17620	17620	0
57	20241118	185100	383960150	17620	17620	17620	17620	0
58	20241118	185000	383960150	17620	17620	17620	17620	0
59	20241118	184900	383960150	17620	17620	17620	17620	0
60	20241118	184800	383960150	17620	17620	17620	17620	0
61	20241118	184700	383960150	17620	17620	17620	17620	0
62	20241118	184600	383960150	17620	17620	17620	17620	280
63	20241118	184500	383960150	17620	17620	17620	17620	0
64	20241118	184400	383960150	17620	17620	17620	17620	0
65	20241118	184300	383960150	17620	17620	17620	17620	0
66	20241118	184200	383960150	17620	17620	17620	17620	0
67	20241118	184100	383960150	17620	17620	17620	17620	0
68	20241118	184000	383960150	17620	17620	17620	17620	0
69	20241118	183900	383960150	17620	17620	17620	17620	0
70	20241118	183800	383960150	17620	17620	17620	17620	0
71	20241118	183700	383960150	17620	17620	17620	17620	0
72	20241118	183600	383960150	17620	17620	17620	17620	0
73	20241118	183500	383960150	17620	17620	17620	17620	0
74	20241118	183400	383960150	17620	17620	17620	17620	0
75	20241118	183300	383960150	17620	17620	17620	17620	0
76	20241118	183200	383960150	17620	17620	17620	17620	0
77	20241118	183100	383960150	17620	17620	17620	17620	0
78	20241118	183000	383960150	17620	17620	17620	17620	0
79	20241118	182900	383960150	17620	17620	17620	17620	0
80	20241118	182800	383960150	17620	17620	17620	17620	0
81	20241118	182700	383960150	17620	17620	17620	17620	0
82	20241118	182600	383960150	17620	17620	17620	17620	0
83	20241118	182500	383960150	17620	17620	17620	17620	0
84	20241118	182400	383960150	17620	17620	17620	17620	0
85	20241118	182300	383960150	17620	17620	17620	17620	0
86	20241118	182200	383960150	17620	17620	17620	17620	0
87	20241118	182100	383960150	17620	17620	17620	17620	0
88	20241118	182000	383960150	17620	17620	17620	17620	0
89	20241118	181900	383960150	17620	17620	17620	17620	0
90	20241118	181800	383960150	17620	17620	17620	17620	0
91	20241118	181700	383960150	17620	17620	17620	17620	0
92	20241118	181600	383960150	17620	17620	17620	17620	280
93	20241118	181500	383960150	17620	17620	17620	17620	0
94	20241118	181400	383960150	17620	17620	17620	17620	0
95	20241118	181300	383960150	17620	17620	17620	17620	0
96	20241118	181200	383960150	17620	17620	17620	17620	0
97	20241118	181100	383960150	17620	17620	17620	17620	0
98	20241118	181000	383960150	17620	17620	17620	17620	0
99	20241118	180900	383960150	17620	17620	17620	17620	0
100	20241118	180800	383960150	17620	17620	17620	17620	0
101	20241118	180700	383960150	17620	17620	17620	17620	0
102	20241118	180600	383960150	17620	17620	17620	17620	0
103	20241118	180500	383960150	17620	17620	17620	17620	0
104	20241118	180400	383960150	17620	17620	17620	17620	0
105	20241118	180300	383960150	17620	17620	17620	17620	0
106	20241118	180200	383960150	17620	17620	17620	17620	0
107	20241118	180100	383960150	17620	17620	17620	17620	0
108	20241118	180000	383960150	17620	17620	17620	17620	0
109	20241118	175900	383960150	17620	17620	17620	17620	0
110	20241118	175800	383960150	17620	17620	17620	17620	0
111	20241118	175700	383960150	17620	17620	17620	17620	0
112	20241118	175600	383960150	17620	17620	17620	17620	0
113	20241118	175500	383960150	17620	17620	17620	17620	0
114	20241118	175400	383960150	17620	17620	17620	17620	0
115	20241118	175300	383960150	17620	17620	17620	17620	0
116	20241118	175200	383960150	17620	17620	17620	17620	0
117	20241118	175100	383960150	17620	17620	17620	17620	0
118	20241118	175000	383960150	17620	17620	17620	17620	0
119	20241118	174900	383960150	17620	17620	17620	17620	0
120	20241118	174800	383960150	17620	17620	17620	17620	0
121	20241118	174700	383960150	17620	17620	17620	17620	0
122	20241118	174600	383960150	17620	17620	17620	17620	280
123	20241118	174500	383960150	17620	17620	17620	17620	0
124	20241118	174400	383960150	17620	17620	17620	17620	0
125	20241118	174300	383960150	17620	17620	17620	17620	0
126	20241118	174200	383960150	17620	17620	17620	17620	0
127	20241118	174100	383960150	17620	17620	17620	17620	0
128	20241118	174000	383960150	17620	17620	17620	17620	0
129	20241118	173900	383960150	17620	17620	17620	17620	0
130	20241118	173800	383960150	17620	17620	17620	17620	0
131	20241118	173700	383960150	17620	17620	17620	17620	0
132	20241118	173600	383960150	17620	17620	17620	17620	0
133	20241118	173500	383960150	17620	17620	17620	17620	0
134	20241118	173400	383960150	17620	17620	17620	17620	0
135	20241118	173300	383960150	17620	17620	17620	17620	0
136	20241118	173200	383960150	17620	17620	17620	17620	0
137	20241118	173100	383960150	17620	17620	17620	17620	0
138	20241118	173000	383960150	17620	17620	17620	17620	0
139	20241118	172900	383960150	17620	17620	17620	17620	0
140	20241118	172800	383960150	17620	17620	17620	17620	0
141	20241118	172700	383960150	17620	17620	17620	17620	0
142	20241118	172600	383960150	17620	17620	17620	17620	0
143	20241118	172500	383960150	17620	17620	17620	17620	0
144	20241118	172400	383960150	17620	17620	17620	17620	0
145	20241118	172300	383960150	17620	17620	17620	17620	0
146	20241118	172200	383960150	17620	17620	17620	17620	0
147	20241118	172100	383960150	17620	17620	17620	17620	0
148	20241118	172000	383960150	17620	17620	17620	17620	0
149	20241118	171900	383960150	17620	17620	17620	17620	0
150	20241118	171800	383960150	17620	17620	17620	17620	0
151	20241118	171700	383960150	17620	17620	17620	17620	0
152	20241118	171600	383960150	17620	17620	17620	17620	280
153	20241118	171500	383960150	17620	17620	17620	17620	0
154	20241118	171400	383960150	17620	17620	17620	17620	0
155	20241118	171300	383960150	17620	17620	17620	17620	0
156	20241118	171200	383960150	17620	17620	17620	17620	0
157	20241118	171100	383960150	17620	17620	17620	17620	0
158	20241118	171000	383960150	17620	17620	17620	17620	0
159	20241118	170900	383960150	17620	17620	17620	17620	0
160	20241118	170800	383960150	17620	17620	17620	17620	0
161	20241118	170700	383960150	17620	17620	17620	17620	0
162	20241118	170600	383960150	17620	17620	17620	17620	0
163	20241118	170500	383960150	17620	17620	17620	17620	0
164	20241118	170400	383960150	17620	17620	17620	17620	0
165	20241118	170300	383960150	17620	17620	17620	17620	0
166	20241118	170200	383960150	17620	17620	17620	17620	0
167	20241118	170100	383960150	17620	17620	17620	17620	0
168	20241118	170000	383960150	17620	17620	17620	17620	0
169	20241118	165900	383960150	17620	17620	17620	17620	0
170	20241118	165800	383960150	17620	17620	17620	17620	0
171	20241118	165700	383960150	17620	17620	17620	17620	0
172	20241118	165600	383960150	17620	17620	17620	17620	0
173	20241118	165500	383960150	17620	17620	17620	17620	0
174	20241118	165400	383960150	17620	17620	17620	17620	0
175	20241118	165300	383960150	17620	17620	17620	17620	0
176	20241118	165200	383960150	17620	17620	17620	17620	0
177	20241118	165100	383960150	17620	17620	17620	17620	0
178	20241118	165000	383960150	17620	17620	17620	17620	0
179	20241118	164900	383960150	17620	17620	17620	17620	0
180	20241118	164800	383960150	17620	17620	17620	17620	0
181	20241118	164700	383960150	17620	17620	17620	17620	0
182	20241118	164600	383960150	17620	17620	17620	17620	280
183	20241118	164500	383960150	17620	17620	17620	17620	0
184	20241118	164400	383960150	17620	17620	17620	17620	0
185	20241118	164300	383960150	17620	17620	17620	17620	0
186	20241118	164200	383960150	17620	17620	17620	17620	0
187	20241118	164100	383960150	17620	17620	17620	17620	0
188	20241118	164000	383960150	17620	17620	17620	17620	0
189	20241118	163900	383960150	17620	17620	17620	17620	0
190	20241118	163800	383960150	17620	17620	17620	17620	0
191	20241118	163700	383960150	17620	17620	17620	17620	0
192	20241118	163600	383960150	17620	17620	17620	17620	0
193	20241118	163500	383960150	17620	17620	17620	17620	0
194	20241118	163400	383960150	17620	17620	17620	17620	0
195	20241118	163300	383960150	17620	17620	17620	17620	0
196	20241118	163200	383960150	17620	17620	17620	17620	0
197	20241118	163100	383960150	17620	17620	17620	17620	0
198	20241118	163000	383960150	17620	17620	17620	17620	0
199	20241118	162900	383960150	17620	17620	17620	17620	0
200	20241118	162800	383960150	17620	17620	17620	17620	0
201	20241118	162700	383960150	17620	17620	17620	17620	0
202	20241118	162600	383960150	17620	17620	17620	17620	0
203	20241118	162500	383960150	17620	17620	17620	17620	0
204	20241118	162400	383960150	17620	17620	17620	17620	0
205	20241118	162300	383960150	17620	17620	17620	17620	0
206	20241118	162200	383960150	17620	17620	17620	17620	0
207	20241118	162100	383960150	17620	17620	17620	17620	0
208	20241118	162000	383960150	17620	17620	17620	17620	0
209	20241118	161900	383960150	17620	17620	17620	17620	0
210	20241118	161800	383960150	17620	17620	17620	17620	0
211	20241118	161700	383960150	17620	17620	17620	17620	0
212	20241118	161600	383960150	17620	17620	17620	17620	280
213	20241118	161500	383960150	17620	17620	17620	17620	0
214	20241118	161400	383960150	17620	17620	17620	17620	0
215	20241118	161300	383960150	17620	17620	17620	17620	0
216	20241118	161200	383960150	17620	17620	17620	17620	0
217	20241118	161100	383960150	17620	17620	17620	17620	0
218	20241118	161000	383960150	17620	17620	17620	17620	0
219	20241118	160900	383960150	17620	17620	17620	17620	0
220	20241118	160800	383960150	17620	17620	17620	17620	0
221	20241118	160700	383960150	17620	17620	17620	17620	0
222	20241118	160600	383960150	17620	17620	17620	17620	0
223	20241118	160500	383960150	17620	17620	17620	17620	0
224	20241118	160400	383960150	17620	17620	17620	17620	0
225	20241118	160300	383960150	17620	17620	17620	17620	0
226	20241118	160200	383960150	17620	17620	17620	17620	0
227	20241118	160100	383960150	17620	17620	17620	17620	0
228	20241118	160000	383960150	17620	17620	17620	17620	0
229	20241118	155900	383960150	17620	17620	17620	17620	0
230	20241118	155800	383960150	17620	17620	17620	17620	0
231	20241118	155700	383960150	17620	17620	17620	17620	0
232	20241118	155600	383960150	17620	17620	17620	17620	0
233	20241118	155500	383960150	17620	17620	17620	17620	0
234	20241118	155400	383960150	17620	17620	17620	17620	0
235	20241118	155300	383960150	17620	17620	17620	17620	0
236	20241118	155200	383960150	17620	17620	17620	17620	0
237	20241118	155100	383960150	17620	17620	17620	17620	0
238	20241118	155000	383960150	17620	17620	17620	17620	0
239	20241118	154900	383960150	17620	17620	17620	17620	0
240	20241118	154800	383960150	17620	17620	17620	17620	0
241	20241118	154700	383960150	17620	17620	17620	17620	0
242	20241118	154600	383960150	17620	17620	17620	17620	280
243	20241118	154500	383960150	17620	17620	17620	17620	0
244	20241118	154400	383960150	17620	17620	17620	17620	0
245	20241118	154300	383960150	17620	17620	17620	17620	0
246	20241118	154200	383960150	17620	17620	17620	17620	0
247	20241118	154100	383960150	17620	17620	17620	17620	0
248	20241118	154000	383960150	17620	17620	17620	17620	0
249	20241118	153900	383960150	17620	17620	17620	17620	0
250	20241118	153800	383960150	17620	17620	17620	17620	0
251	20241118	153700	383960150	17620	17620	17620	17620	0
252	20241118	153600	383960150	17620	17620	17620	17620	0
253	20241118	153500	383960150	17620	17620	17620	17620	0
254	20241118	153400	383960150	17620	17620	17620	17620	0
255	20241118	153300	383960150	17620	17620	17620	17620	0
256	20241118	153200	383960150	17620	17620	17620	17620	0
257	20241118	153100	383960150	17620	17620	17620	17620	0
258	20241118	153000	383960150	17620	17620	17620	17620	280
259	20241118	152900	379026550	17590	17590	17590	17590	0
260	20241118	152800	379026550	17590	17590	17590	17590	0
261	20241118	152700	379026550	17590	17590	17590	17590	0
262	20241118	152600	379026550	17590	17590	17590	17590	0
263	20241118	152500	379026550	17590	17590	17590	17590	0
264	20241118	152400	379026550	17590	17590	17590	17590	0
265	20241118	152300	379026550	17590	17590	17590	17590	0
266	20241118	152200	379026550	17590	17590	17590	17590	0
267	20241118	152100	379026550	17590	17590	17590	17590	0
268	20241118	152000	379026550	17590	17590	17590	17590	0
269	20241118	151900	379026550	17590	17600	17600	17590	13
270	20241118	151800	378797840	17590	17590	17590	17590	24
271	20241118	151700	378375680	17600	17600	17600	17600	0
272	20241118	151600	378375680	17600	17600	17600	17600	2
273	20241118	151500	378340480	17590	17600	17600	17590	359
274	20241118	151400	372025610	17600	17600	17600	17600	0
275	20241118	151300	372025610	17600	17600	17600	17600	0
276	20241118	151200	372025610	17600	17590	17600	17590	19
277	20241118	151100	371691220	17590	17590	17590	17590	4
278	20241118	151000	371620860	17590	17590	17590	17590	0
279	20241118	150900	371620860	17590	17590	17590	17590	4
280	20241118	150800	371550500	17590	17590	17590	17590	4
281	20241118	150700	371480140	17610	17610	17610	17610	1
282	20241118	150600	371462530	17610	17610	17610	17610	1
283	20241118	150500	371444920	17610	17610	17610	17610	0
284	20241118	150400	371444920	17610	17610	17610	17610	0
285	20241118	150300	371444920	17610	17610	17610	17610	0
286	20241118	150200	371444920	17610	17610	17610	17610	8
287	20241118	150100	371304040	17620	17620	17620	17620	0
288	20241118	150000	371304040	17620	17620	17620	17620	37
289	20241118	145900	370652100	17620	17600	17620	17600	46
290	20241118	145800	369841960	17600	17600	17600	17600	0
291	20241118	145700	369841960	17600	17600	17600	17600	0
292	20241118	145600	369841960	17600	17600	17600	17600	0
293	20241118	145500	369841960	17600	17600	17600	17600	10
294	20241118	145400	369665960	17610	17610	17610	17610	0
295	20241118	145300	369665960	17610	17620	17620	17610	515
296	20241118	145200	360596740	17620	17620	17620	17620	0
297	20241118	145100	360596740	17620	17620	17620	17620	2
298	20241118	145000	360561500	17610	17610	17610	17610	1
299	20241118	144900	360543890	17610	17610	17610	17610	0
300	20241118	144800	360543890	17610	17610	17610	17610	9
301	20241118	144700	360385400	17610	17610	17610	17610	20
302	20241118	144600	360033200	17610	17610	17610	17610	0
303	20241118	144500	360033200	17610	17610	17610	17610	0
304	20241118	144400	360033200	17610	17610	17610	17610	0
305	20241118	144300	360033200	17610	17610	17610	17610	0
306	20241118	144200	360033200	17610	17610	17610	17610	6
307	20241118	144100	359927540	17600	17590	17600	17590	42
308	20241118	144000	359188420	17580	17580	17580	17580	0
309	20241118	143900	359188420	17580	17580	17580	17580	0
310	20241118	143800	359188420	17580	17580	17580	17580	0
311	20241118	143700	359188420	17580	17580	17580	17580	0
312	20241118	143600	359188420	17580	17580	17580	17580	0
313	20241118	143500	359188420	17580	17580	17580	17580	0
314	20241118	143400	359188420	17580	17580	17580	17580	14
315	20241118	143300	358942300	17600	17590	17600	17590	233
316	20241118	143200	354843810	17590	17590	17590	17590	980
317	20241118	143100	337605610	17590	17590	17590	17590	0
318	20241118	143000	337605610	17590	17590	17590	17590	0
319	20241118	142900	337605610	17590	17590	17590	17590	0
320	20241118	142800	337605610	17590	17590	17590	17590	2
321	20241118	142700	337570430	17590	17590	17590	17590	2
322	20241118	142600	337535250	17590	17590	17590	17590	3
323	20241118	142500	337482480	17590	17590	17590	17590	0
324	20241118	142400	337482480	17590	17590	17590	17590	0
325	20241118	142300	337482480	17590	17590	17590	17590	0
326	20241118	142200	337482480	17590	17590	17590	17590	0
327	20241118	142100	337482480	17590	17590	17590	17590	0
328	20241118	142000	337482480	17590	17590	17590	17590	0
329	20241118	141900	337482480	17590	17590	17590	17590	0
330	20241118	141800	337482480	17590	17590	17590	17590	0
331	20241118	141700	337482480	17590	17590	17590	17590	4
332	20241118	141600	337412120	17600	17600	17600	17600	0
333	20241118	141500	337412120	17600	17600	17600	17600	1
334	20241118	141400	337394520	17600	17570	17600	17570	879
335	20241118	141300	321947450	17550	17560	17570	17550	112
336	20241118	141200	319979880	17550	17550	17550	17550	0
337	20241118	141100	319979880	17550	17550	17550	17550	0
338	20241118	141000	319979880	17550	17550	17550	17550	4
339	20241118	140900	319909680	17560	17570	17570	17560	172
340	20241118	140800	316887660	17560	17560	17560	17560	0
341	20241118	140700	316887660	17560	17560	17560	17560	4
342	20241118	140600	316817420	17560	17560	17560	17560	0
343	20241118	140500	316817420	17560	17560	17560	17560	0
344	20241118	140400	316817420	17560	17560	17560	17560	0
345	20241118	140300	316817420	17560	17560	17560	17560	0
346	20241118	140200	316817420	17560	17560	17560	17560	30
347	20241118	140100	316290620	17560	17560	17560	17560	190
348	20241118	140000	312954220	17560	17560	17560	17560	0
349	20241118	135900	312954220	17560	17560	17560	17560	0
350	20241118	135800	312954220	17560	17560	17560	17560	0
351	20241118	135700	312954220	17560	17560	17560	17560	0
352	20241118	135600	312954220	17560	17560	17560	17560	0
353	20241118	135500	312954220	17560	17560	17560	17560	0
354	20241118	135400	312954220	17560	17560	17560	17560	4
355	20241118	135300	312883980	17560	17560	17560	17560	1
356	20241118	135200	312866420	17560	17560	17560	17560	0
357	20241118	135100	312866420	17560	17560	17560	17560	0
358	20241118	135000	312866420	17560	17560	17560	17560	4
359	20241118	134900	312796180	17570	17560	17570	17560	105
360	20241118	134800	310951380	17560	17560	17560	17560	0
361	20241118	134700	310951380	17560	17560	17560	17560	4
362	20241118	134600	310881140	17560	17560	17560	17560	0
363	20241118	134500	310881140	17560	17560	17560	17560	4
364	20241118	134400	310810900	17560	17560	17560	17560	4
365	20241118	134300	310740660	17560	17560	17560	17560	4
366	20241118	134200	310670420	17560	17560	17560	17560	4
367	20241118	134100	310600180	17560	17560	17560	17560	24
368	20241118	134000	310178740	17560	17560	17560	17560	32
369	20241118	133900	309616820	17560	17560	17560	17560	26
370	20241118	133800	309160260	17550	17550	17550	17550	4
371	20241118	133700	309090060	17560	17550	17560	17550	22
372	20241118	133600	308703940	17550	17550	17550	17550	4
373	20241118	133500	308633740	17550	17550	17550	17550	20
374	20241118	133400	308282740	17550	17550	17550	17550	2
375	20241118	133300	308247640	17560	17560	17560	17560	0
376	20241118	133200	308247640	17560	17560	17560	17560	400
377	20241118	133100	301223640	17550	17560	17560	17550	62
378	20241118	133000	300135110	17560	17560	17560	17560	20
379	20241118	132900	299783910	17570	17570	17570	17570	0
380	20241118	132800	299783910	17570	17570	17570	17570	0
381	20241118	132700	299783910	17570	17570	17570	17570	0
382	20241118	132600	299783910	17570	17570	17570	17570	0
383	20241118	132500	299783910	17570	17570	17570	17570	0
384	20241118	132400	299783910	17570	17570	17570	17570	3
385	20241118	132300	299731200	17570	17570	17570	17570	0
386	20241118	132200	299731200	17570	17570	17570	17570	0
387	20241118	132100	299731200	17570	17570	17570	17570	0
388	20241118	132000	299731200	17570	17580	17580	17570	42
389	20241118	131900	298992850	17580	17580	17580	17580	0
390	20241118	131800	298992850	17580	17570	17580	17570	87
391	20241118	131700	297464220	17570	17570	17570	17570	1
392	20241118	131600	297446650	17570	17570	17570	17570	61
393	20241118	131500	296374880	17570	17570	17570	17570	0
394	20241118	131400	296374880	17570	17570	17570	17570	2
395	20241118	131300	296339740	17580	17580	17580	17580	0
396	20241118	131200	296339740	17580	17580	17580	17580	0
397	20241118	131100	296339740	17580	17580	17580	17580	0
398	20241118	131000	296339740	17580	17580	17580	17580	0
399	20241118	130900	296339740	17580	17580	17580	17580	2
400	20241118	130800	296304580	17570	17570	17570	17570	0
401	20241118	130700	296304580	17570	17570	17570	17570	0
402	20241118	130600	296304580	17570	17570	17570	17570	141
403	20241118	130500	293827210	17570	17570	17570	17570	271
404	20241118	130400	289065740	17580	17580	17580	17580	0
405	20241118	130300	289065740	17580	17580	17580	17580	0
406	20241118	130200	289065740	17580	17580	17580	17580	100
407	20241118	130100	287307740	17590	17590	17590	17590	1
408	20241118	130000	287290150	17590	17590	17590	17590	5
409	20241118	125900	287202200	17590	17590	17590	17590	2
410	20241118	125800	287167020	17590	17590	17590	17590	1
411	20241118	125700	287149430	17600	17600	17600	17600	0
412	20241118	125600	287149430	17600	17600	17600	17600	0
413	20241118	125500	287149430	17600	17650	17650	17600	664
414	20241118	125400	275438890	17680	17680	17680	17680	0
415	20241118	125300	275438890	17680	17680	17680	17680	2
416	20241118	125200	275403530	17690	17690	17690	17690	0
417	20241118	125100	275403530	17690	17680	17690	17680	29
418	20241118	125000	274890550	17690	17690	17690	17690	0
419	20241118	124900	274890550	17690	17670	17690	17670	6
420	20241118	124800	274784490	17670	17670	17670	17670	0
421	20241118	124700	274784490	17670	17670	17670	17670	1
422	20241118	124600	274766820	17690	17690	17690	17690	0
423	20241118	124500	274766820	17690	17690	17690	17690	0
424	20241118	124400	274766820	17690	17690	17690	17690	0
425	20241118	124300	274766820	17690	17690	17690	17690	3
426	20241118	124200	274713750	17650	17650	17650	17650	0
427	20241118	124100	274713750	17650	17650	17650	17650	1
428	20241118	124000	274696100	17650	17650	17650	17650	1
429	20241118	123900	274678450	17700	17690	17700	17690	3
430	20241118	123800	274625370	17670	17670	17670	17670	0
431	20241118	123700	274625370	17670	17650	17700	17650	24
432	20241118	123600	274200740	17630	17650	17650	17630	4
433	20241118	123500	274130160	17650	17590	17650	17590	33
434	20241118	123400	273548270	17580	17580	17580	17580	1
435	20241118	123300	273530690	17580	17580	17580	17580	1
436	20241118	123200	273513110	17580	17580	17580	17580	1
437	20241118	123100	273495530	17580	17580	17580	17580	1
438	20241118	123000	273477950	17580	17580	17580	17580	2
439	20241118	122900	273442790	17580	17600	17600	17580	57
440	20241118	122800	272440070	17600	17600	17600	17600	1
441	20241118	122700	272422470	17610	17610	17610	17610	3
442	20241118	122600	272369640	17620	17620	17620	17620	1
443	20241118	122500	272352020	17630	17640	17640	17630	3
444	20241118	122400	272299110	17640	17640	17640	17640	0
445	20241118	122300	272299110	17640	17650	17650	17640	49
446	20241118	122200	271434270	17660	17660	17660	17660	144
447	20241118	122100	268891230	17660	17660	17660	17660	0
448	20241118	122000	268891230	17660	17660	17660	17660	2
449	20241118	121900	268855910	17660	17660	17660	17660	0
450	20241118	121800	268855910	17660	17660	17660	17660	0
451	20241118	121700	268855910	17660	17660	17660	17660	0
452	20241118	121600	268855910	17660	17660	17660	17660	0
453	20241118	121500	268855910	17660	17660	17660	17660	2
454	20241118	121400	268820590	17670	17670	17670	17670	0
455	20241118	121300	268820590	17670	17670	17670	17670	0
456	20241118	121200	268820590	17670	17670	17670	17670	0
457	20241118	121100	268820590	17670	17670	17670	17670	55
458	20241118	121000	267848740	17660	17660	17660	17660	0
459	20241118	120900	267848740	17660	17660	17660	17660	56
460	20241118	120800	266859780	17660	17660	17660	17660	0
461	20241118	120700	266859780	17660	17660	17660	17660	3
462	20241118	120600	266806800	17670	17670	17670	17670	0
463	20241118	120500	266806800	17670	17670	17670	17670	0
464	20241118	120400	266806800	17670	17670	17670	17670	0
465	20241118	120300	266806800	17670	17670	17670	17670	0
466	20241118	120200	266806800	17670	17670	17670	17670	433
467	20241118	120100	259155690	17680	17680	17680	17680	100
468	20241118	120000	257387690	17680	17680	17680	17680	0
469	20241118	115900	257387690	17680	17680	17680	17680	0
470	20241118	115800	257387690	17680	17680	17680	17680	4
471	20241118	115700	257316970	17680	17680	17680	17680	0
472	20241118	115600	257316970	17680	17680	17680	17680	4
473	20241118	115500	257246250	17690	17690	17690	17690	20
474	20241118	115400	256892450	17680	17680	17680	17680	4
475	20241118	115300	256821730	17690	17690	17690	17690	0
476	20241118	115200	256821730	17690	17690	17690	17690	0
477	20241118	115100	256821730	17690	17690	17690	17690	26
478	20241118	115000	256361790	17690	17690	17690	17690	0
479	20241118	114900	256361790	17690	17700	17700	17690	344
480	20241118	114800	250274720	17700	17700	17700	17700	4
481	20241118	114700	250203920	17700	17700	17700	17700	0
482	20241118	114600	250203920	17700	17700	17700	17700	0
483	20241118	114500	250203920	17700	17700	17700	17700	26
484	20241118	114400	249743720	17710	17710	17710	17710	47
485	20241118	114300	248911350	17710	17710	17710	17710	0
486	20241118	114200	248911350	17710	17710	17710	17710	4
487	20241118	114100	248840510	17710	17710	17710	17710	0
488	20241118	114000	248840510	17710	17710	17710	17710	0
489	20241118	113900	248840510	17710	17710	17710	17710	4
490	20241118	113800	248769670	17710	17710	17710	17710	0
491	20241118	113700	248769670	17710	17710	17710	17710	1
492	20241118	113600	248751960	17690	17690	17690	17690	4
493	20241118	113500	248681200	17680	17680	17680	17680	0
494	20241118	113400	248681200	17680	17680	17680	17680	4
495	20241118	113300	248610480	17670	17670	17670	17670	64
496	20241118	113200	247479600	17670	17670	17670	17670	0
497	20241118	113100	247479600	17670	17670	17670	17670	4
498	20241118	113000	247408920	17670	17670	17670	17670	12
499	20241118	112900	247196880	17680	17720	17720	17680	748
500	20241118	112800	233948390	17740	17720	17740	17720	46
501	20241118	112700	233132430	17720	17720	17720	17720	4
502	20241118	112600	233061550	17730	17730	17730	17720	36
503	20241118	112500	232423320	17730	17730	17730	17730	8
504	20241118	112400	232281480	17740	17740	17740	17740	4
505	20241118	112300	232210520	17730	17730	17730	17730	63
506	20241118	112200	231093530	17720	17720	17720	17720	0
507	20241118	112100	231093530	17720	17720	17720	17720	0
508	20241118	112000	231093530	17720	17720	17720	17720	4
509	20241118	111900	231022650	17720	17720	17720	17720	0
510	20241118	111800	231022650	17720	17750	17750	17720	105
511	20241118	111700	229162000	17730	17730	17730	17730	15
512	20241118	111600	228896050	17720	17720	17720	17720	0
513	20241118	111500	228896050	17720	17720	17720	17720	0
514	20241118	111400	228896050	17720	17720	17720	17720	2
515	20241118	111300	228860610	17760	17730	17760	17730	4
516	20241118	111200	228789640	17720	17720	17720	17720	0
517	20241118	111100	228789640	17720	17720	17720	17720	31
518	20241118	111000	228240320	17760	17730	17760	17710	82
519	20241118	110900	226784990	17730	17700	17730	17700	30
520	20241118	110800	226253840	17720	17700	17720	17700	10
521	20241118	110700	226076700	17720	17720	17720	17720	0
522	20241118	110600	226076700	17720	17720	17720	17720	4
523	20241118	110500	226005820	17700	17710	17710	17700	33
524	20241118	110400	225421410	17700	17700	17700	17700	4
525	20241118	110300	225350610	17700	17700	17700	17700	31
526	20241118	110200	224801910	17700	17700	17700	17700	10
527	20241118	110100	224624910	17700	17700	17700	17700	2
528	20241118	110000	224589510	17700	17700	17700	17700	2
529	20241118	105900	224554110	17700	17700	17700	17700	0
530	20241118	105800	224554110	17700	17700	17700	17700	0
531	20241118	105700	224554110	17700	17700	17700	17700	100
532	20241118	105600	222784110	17700	17700	17700	17700	4
533	20241118	105500	222713310	17700	17700	17700	17700	0
534	20241118	105400	222713310	17700	17700	17700	17700	110
535	20241118	105300	220766310	17690	17690	17690	17690	4
536	20241118	105200	220695550	17690	17690	17690	17690	4
537	20241118	105100	220624790	17700	17700	17700	17700	9
538	20241118	105000	220465490	17670	17690	17690	17670	2
539	20241118	104900	220430130	17690	17680	17690	17680	40
540	20241118	104800	219722570	17660	17660	17660	17660	0
541	20241118	104700	219722570	17660	17710	17710	17660	496
542	20241118	104600	210953280	17710	17710	17710	17710	4
543	20241118	104500	210882440	17730	17730	17730	17730	0
544	20241118	104400	210882440	17730	17710	17730	17680	114
545	20241118	104300	208861440	17680	17680	17680	17670	4
546	20241118	104200	208790730	17730	17690	17730	17690	112
547	20241118	104100	206806100	17700	17700	17700	17700	0
548	20241118	104000	206806100	17700	17700	17700	17700	0
549	20241118	103900	206806100	17700	17700	17700	17700	27
550	20241118	103800	206328200	17670	17670	17670	17670	4
551	20241118	103700	206257520	17670	17670	17670	17670	0
552	20241118	103600	206257520	17670	17670	17670	17670	4
553	20241118	103500	206186840	17700	17700	17700	17700	122
554	20241118	103400	204027440	17660	17660	17660	17660	0
555	20241118	103300	204027440	17660	17620	17660	17620	28
556	20241118	103200	203533190	17630	17610	17630	17610	551
557	20241118	103100	193819350	17610	17610	17610	17610	0
558	20241118	103000	193819350	17610	17610	17610	17610	14
559	20241118	102900	193572810	17610	17610	17610	17610	40
560	20241118	102800	192868410	17610	17620	17620	17610	9
561	20241118	102700	192709870	17620	17620	17620	17620	4
562	20241118	102600	192639390	17630	17630	17630	17630	0
563	20241118	102500	192639390	17630	17620	17630	17620	58
564	20241118	102400	191616930	17620	17620	17620	17620	4
565	20241118	102300	191546450	17630	17630	17630	17630	1
566	20241118	102200	191528820	17620	17620	17620	17620	0
567	20241118	102100	191528820	17620	17620	17620	17620	0
568	20241118	102000	191528820	17620	17620	17620	17620	4
569	20241118	101900	191458340	17620	17630	17630	17620	52
570	20241118	101800	190542080	17620	17620	17620	17620	0
571	20241118	101700	190542080	17620	17620	17620	17620	0
572	20241118	101600	190542080	17620	17610	17630	17600	288
573	20241118	101500	185468450	17600	17600	17600	17600	0
574	20241118	101400	185468450	17600	17600	17600	17600	2
575	20241118	101300	185433250	17600	17620	17620	17600	57
576	20241118	101200	184430010	17610	17610	17610	17610	2
577	20241118	101100	184394790	17620	17620	17620	17620	1
578	20241118	101000	184377170	17650	17750	17750	17650	815
579	20241118	100900	169946220	17750	17750	17750	17750	3
580	20241118	100800	169892970	17750	17750	17750	17750	12
581	20241118	100700	169679970	17740	17720	17740	17720	10
582	20241118	100600	169502670	17730	17720	17730	17720	5
583	20241118	100500	169414050	17700	17700	17700	17700	2
584	20241118	100400	169378650	17700	17700	17700	17700	0
585	20241118	100300	169378650	17700	17690	17700	17690	60
586	20241118	100200	168317150	17690	17690	17690	17690	1
587	20241118	100100	168299460	17680	17680	17680	17680	1
588	20241118	100000	168281780	17650	17650	17650	17650	0
589	20241118	095900	168281780	17650	17650	17650	17650	0
590	20241118	095800	168281780	17650	17630	17650	17630	175
591	20241118	095700	165196510	17630	17630	17630	17630	103
592	20241118	095600	163380620	17620	17620	17620	17620	8
593	20241118	095500	163239660	17620	17620	17620	17620	0
594	20241118	095400	163239660	17620	17620	17620	17620	5
595	20241118	095300	163151560	17620	17620	17620	17620	0
596	20241118	095200	163151560	17620	17580	17620	17560	143
597	20241118	095100	160637230	17560	17560	17560	17560	1
598	20241118	095000	160619670	17580	17580	17580	17560	23
599	20241118	094900	160215350	17580	17570	17580	17570	7
600	20241118	094800	160092350	17570	17570	17580	17570	220
601	20241118	094700	156225550	17580	17580	17580	17580	7
602	20241118	094600	156102490	17590	17590	17590	17590	2
603	20241118	094500	156067310	17570	17570	17570	17570	12
604	20241118	094400	155856470	17590	17590	17590	17590	0
605	20241118	094300	155856470	17590	17610	17610	17590	24
606	20241118	094200	155434070	17620	17620	17620	17620	0
607	20241118	094100	155434070	17620	17630	17630	17620	24
608	20241118	094000	155011070	17630	17630	17630	17630	0
609	20241118	093900	155011070	17630	17600	17630	17600	4
610	20241118	093800	154940600	17570	17570	17570	17570	1
611	20241118	093700	154923030	17730	17720	17730	17720	100
612	20241118	093600	153150270	17730	17620	17730	17620	100
613	20241118	093500	151379310	17620	17580	17620	17580	39
614	20241118	093400	150692890	17580	17580	17580	17580	0
615	20241118	093300	150692890	17580	17570	17580	17570	400
616	20241118	093200	143661010	17570	17600	17600	17540	490
617	20241118	093100	135053620	17600	17600	17600	17600	1
618	20241118	093000	135036020	17580	17650	17650	17580	679
619	20241118	092900	123089680	17590	17590	17590	17590	1
620	20241118	092800	123072090	17620	17620	17620	17620	1
621	20241118	092700	123054470	17580	17580	17580	17580	0
622	20241118	092600	123054470	17580	17550	17580	17550	289
623	20241118	092500	117980060	17540	17540	17540	17540	1
624	20241118	092400	117962520	17580	17710	17710	17580	890
625	20241118	092300	102265110	17710	17710	17710	17710	3
626	20241118	092200	102211980	17730	17720	17730	17720	2
627	20241118	092100	102176530	17710	17680	17740	17680	948
628	20241118	092000	85396370	17680	17650	17680	17650	111
629	20241118	091900	83437010	17650	17620	17650	17620	40
630	20241118	091800	82731330	17610	17570	17610	17550	470
631	20241118	091700	74464240	17520	17550	17570	17520	263
632	20241118	091600	69854500	17550	17460	17550	17460	38
633	20241118	091500	69189560	17450	17400	17450	17370	1709
634	20241118	091400	39452580	17400	17340	17400	17340	1431
635	20241118	091300	14556450	17320	17320	17320	17320	0
636	20241118	091200	14556450	17320	17290	17320	17290	57
637	20241118	091100	13570160	17270	17230	17270	17230	96
638	20241118	091000	11915630	17200	17200	17200	17200	0
639	20241118	090900	11915630	17200	17200	17200	17200	0
640	20241118	090800	11915630	17200	17200	17200	17200	25
641	20241118	090700	11485630	17220	17200	17220	17200	27
642	20241118	090600	11021060	17060	17070	17070	17060	10
643	20241118	090500	10850420	17210	17210	17210	17210	50
644	20241118	090400	9989920	17210	17210	17210	17210	50
645	20241118	090300	9129420	17210	17170	17210	17170	58
646	20241118	090200	8131520	17030	17030	17030	17030	24
647	20241118	090100	7722800	17200	17200	17200	17200	0
648	20241118	090000	7722800	17200	17200	17200	17200	449