KissMeData/448710/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213000	762081670	18790	18790	18790	18790	925
3	20241118	212900	762081670	18790	18790	18790	18790	0
4	20241118	212800	762081670	18790	18790	18790	18790	0
5	20241118	212700	762081670	18790	18790	18790	18790	0
6	20241118	212600	762081670	18790	18790	18790	18790	0
7	20241118	212500	762081670	18790	18790	18790	18790	0
8	20241118	212400	762081670	18790	18790	18790	18790	0
9	20241118	212300	762081670	18790	18790	18790	18790	0
10	20241118	212200	762081670	18790	18790	18790	18790	0
11	20241118	212100	762081670	18790	18790	18790	18790	0
12	20241118	212000	762081670	18790	18790	18790	18790	0
13	20241118	211900	762081670	18790	18790	18790	18790	0
14	20241118	211800	762081670	18790	18790	18790	18790	0
15	20241118	211700	762081670	18790	18790	18790	18790	0
16	20241118	211600	762081670	18790	18790	18790	18790	0
17	20241118	211500	762081670	18790	18790	18790	18790	0
18	20241118	211400	762081670	18790	18790	18790	18790	0
19	20241118	211300	762081670	18790	18790	18790	18790	0
20	20241118	211200	762081670	18790	18790	18790	18790	0
21	20241118	211100	762081670	18790	18790	18790	18790	0
22	20241118	211000	762081670	18790	18790	18790	18790	0
23	20241118	210900	762081670	18790	18790	18790	18790	0
24	20241118	210800	762081670	18790	18790	18790	18790	0
25	20241118	210700	762081670	18790	18790	18790	18790	0
26	20241118	210600	762081670	18790	18790	18790	18790	0
27	20241118	210500	762081670	18790	18790	18790	18790	0
28	20241118	210400	762081670	18790	18790	18790	18790	0
29	20241118	210300	762081670	18790	18790	18790	18790	0
30	20241118	210200	762081670	18790	18790	18790	18790	0
31	20241118	210100	762081670	18790	18790	18790	18790	0
32	20241118	210000	762081670	18790	18790	18790	18790	925
33	20241118	205900	762081670	18790	18790	18790	18790	0
34	20241118	205800	762081670	18790	18790	18790	18790	0
35	20241118	205700	762081670	18790	18790	18790	18790	0
36	20241118	205600	762081670	18790	18790	18790	18790	0
37	20241118	205500	762081670	18790	18790	18790	18790	0
38	20241118	205400	762081670	18790	18790	18790	18790	0
39	20241118	205300	762081670	18790	18790	18790	18790	0
40	20241118	205200	762081670	18790	18790	18790	18790	0
41	20241118	205100	762081670	18790	18790	18790	18790	0
42	20241118	205000	762081670	18790	18790	18790	18790	0
43	20241118	204900	762081670	18790	18790	18790	18790	0
44	20241118	204800	762081670	18790	18790	18790	18790	0
45	20241118	204700	762081670	18790	18790	18790	18790	0
46	20241118	204600	762081670	18790	18790	18790	18790	0
47	20241118	204500	762081670	18790	18790	18790	18790	0
48	20241118	204400	762081670	18790	18790	18790	18790	0
49	20241118	204300	762081670	18790	18790	18790	18790	0
50	20241118	204200	762081670	18790	18790	18790	18790	0
51	20241118	204100	762081670	18790	18790	18790	18790	0
52	20241118	204000	762081670	18790	18790	18790	18790	0
53	20241118	203900	762081670	18790	18790	18790	18790	0
54	20241118	203800	762081670	18790	18790	18790	18790	0
55	20241118	203700	762081670	18790	18790	18790	18790	0
56	20241118	203600	762081670	18790	18790	18790	18790	0
57	20241118	203500	762081670	18790	18790	18790	18790	0
58	20241118	203400	762081670	18790	18790	18790	18790	0
59	20241118	203300	762081670	18790	18790	18790	18790	0
60	20241118	203200	762081670	18790	18790	18790	18790	0
61	20241118	203100	762081670	18790	18790	18790	18790	0
62	20241118	203000	762081670	18790	18790	18790	18790	925
63	20241118	202900	762081670	18790	18790	18790	18790	0
64	20241118	202800	762081670	18790	18790	18790	18790	0
65	20241118	202700	762081670	18790	18790	18790	18790	0
66	20241118	202600	762081670	18790	18790	18790	18790	0
67	20241118	202500	762081670	18790	18790	18790	18790	0
68	20241118	202400	762081670	18790	18790	18790	18790	0
69	20241118	202300	762081670	18790	18790	18790	18790	0
70	20241118	202200	762081670	18790	18790	18790	18790	0
71	20241118	202100	762081670	18790	18790	18790	18790	0
72	20241118	202000	762081670	18790	18790	18790	18790	0
73	20241118	201900	762081670	18790	18790	18790	18790	0
74	20241118	201800	762081670	18790	18790	18790	18790	0
75	20241118	201700	762081670	18790	18790	18790	18790	0
76	20241118	201600	762081670	18790	18790	18790	18790	0
77	20241118	201500	762081670	18790	18790	18790	18790	0
78	20241118	201400	762081670	18790	18790	18790	18790	0
79	20241118	201300	762081670	18790	18790	18790	18790	0
80	20241118	201200	762081670	18790	18790	18790	18790	0
81	20241118	201100	762081670	18790	18790	18790	18790	0
82	20241118	201000	762081670	18790	18790	18790	18790	0
83	20241118	200900	762081670	18790	18790	18790	18790	0
84	20241118	200800	762081670	18790	18790	18790	18790	0
85	20241118	200700	762081670	18790	18790	18790	18790	0
86	20241118	200600	762081670	18790	18790	18790	18790	0
87	20241118	200500	762081670	18790	18790	18790	18790	0
88	20241118	200400	762081670	18790	18790	18790	18790	0
89	20241118	200300	762081670	18790	18790	18790	18790	0
90	20241118	200200	762081670	18790	18790	18790	18790	0
91	20241118	200100	762081670	18790	18790	18790	18790	0
92	20241118	200000	762081670	18790	18790	18790	18790	925
93	20241118	195900	762081670	18790	18790	18790	18790	0
94	20241118	195800	762081670	18790	18790	18790	18790	0
95	20241118	195700	762081670	18790	18790	18790	18790	0
96	20241118	195600	762081670	18790	18790	18790	18790	0
97	20241118	195500	762081670	18790	18790	18790	18790	0
98	20241118	195400	762081670	18790	18790	18790	18790	0
99	20241118	195300	762081670	18790	18790	18790	18790	0
100	20241118	195200	762081670	18790	18790	18790	18790	0
101	20241118	195100	762081670	18790	18790	18790	18790	0
102	20241118	195000	762081670	18790	18790	18790	18790	0
103	20241118	194900	762081670	18790	18790	18790	18790	0
104	20241118	194800	762081670	18790	18790	18790	18790	0
105	20241118	194700	762081670	18790	18790	18790	18790	0
106	20241118	194600	762081670	18790	18790	18790	18790	0
107	20241118	194500	762081670	18790	18790	18790	18790	0
108	20241118	194400	762081670	18790	18790	18790	18790	0
109	20241118	194300	762081670	18790	18790	18790	18790	0
110	20241118	194200	762081670	18790	18790	18790	18790	0
111	20241118	194100	762081670	18790	18790	18790	18790	0
112	20241118	194000	762081670	18790	18790	18790	18790	0
113	20241118	193900	762081670	18790	18790	18790	18790	0
114	20241118	193800	762081670	18790	18790	18790	18790	0
115	20241118	193700	762081670	18790	18790	18790	18790	0
116	20241118	193600	762081670	18790	18790	18790	18790	0
117	20241118	193500	762081670	18790	18790	18790	18790	0
118	20241118	193400	762081670	18790	18790	18790	18790	0
119	20241118	193300	762081670	18790	18790	18790	18790	0
120	20241118	193200	762081670	18790	18790	18790	18790	0
121	20241118	193100	762081670	18790	18790	18790	18790	0
122	20241118	193000	762081670	18790	18790	18790	18790	925
123	20241118	192900	762081670	18790	18790	18790	18790	0
124	20241118	192800	762081670	18790	18790	18790	18790	0
125	20241118	192700	762081670	18790	18790	18790	18790	0
126	20241118	192600	762081670	18790	18790	18790	18790	0
127	20241118	192500	762081670	18790	18790	18790	18790	0
128	20241118	192400	762081670	18790	18790	18790	18790	0
129	20241118	192300	762081670	18790	18790	18790	18790	0
130	20241118	192200	762081670	18790	18790	18790	18790	0
131	20241118	192100	762081670	18790	18790	18790	18790	0
132	20241118	192000	762081670	18790	18790	18790	18790	0
133	20241118	191900	762081670	18790	18790	18790	18790	0
134	20241118	191800	762081670	18790	18790	18790	18790	0
135	20241118	191700	762081670	18790	18790	18790	18790	0
136	20241118	191600	762081670	18790	18790	18790	18790	0
137	20241118	191500	762081670	18790	18790	18790	18790	0
138	20241118	191400	762081670	18790	18790	18790	18790	0
139	20241118	191300	762081670	18790	18790	18790	18790	0
140	20241118	191200	762081670	18790	18790	18790	18790	0
141	20241118	191100	762081670	18790	18790	18790	18790	0
142	20241118	191000	762081670	18790	18790	18790	18790	0
143	20241118	190900	762081670	18790	18790	18790	18790	0
144	20241118	190800	762081670	18790	18790	18790	18790	0
145	20241118	190700	762081670	18790	18790	18790	18790	0
146	20241118	190600	762081670	18790	18790	18790	18790	0
147	20241118	190500	762081670	18790	18790	18790	18790	0
148	20241118	190400	762081670	18790	18790	18790	18790	0
149	20241118	190300	762081670	18790	18790	18790	18790	0
150	20241118	190200	762081670	18790	18790	18790	18790	0
151	20241118	190100	762081670	18790	18790	18790	18790	0
152	20241118	190000	762081670	18790	18790	18790	18790	925
153	20241118	185900	762081670	18790	18790	18790	18790	0
154	20241118	185800	762081670	18790	18790	18790	18790	0
155	20241118	185700	762081670	18790	18790	18790	18790	0
156	20241118	185600	762081670	18790	18790	18790	18790	0
157	20241118	185500	762081670	18790	18790	18790	18790	0
158	20241118	185400	762081670	18790	18790	18790	18790	0
159	20241118	185300	762081670	18790	18790	18790	18790	0
160	20241118	185200	762081670	18790	18790	18790	18790	0
161	20241118	185100	762081670	18790	18790	18790	18790	0
162	20241118	185000	762081670	18790	18790	18790	18790	0
163	20241118	184900	762081670	18790	18790	18790	18790	0
164	20241118	184800	762081670	18790	18790	18790	18790	0
165	20241118	184700	762081670	18790	18790	18790	18790	0
166	20241118	184600	762081670	18790	18790	18790	18790	0
167	20241118	184500	762081670	18790	18790	18790	18790	0
168	20241118	184400	762081670	18790	18790	18790	18790	0
169	20241118	184300	762081670	18790	18790	18790	18790	0
170	20241118	184200	762081670	18790	18790	18790	18790	0
171	20241118	184100	762081670	18790	18790	18790	18790	0
172	20241118	184000	762081670	18790	18790	18790	18790	0
173	20241118	183900	762081670	18790	18790	18790	18790	0
174	20241118	183800	762081670	18790	18790	18790	18790	0
175	20241118	183700	762081670	18790	18790	18790	18790	0
176	20241118	183600	762081670	18790	18790	18790	18790	0
177	20241118	183500	762081670	18790	18790	18790	18790	0
178	20241118	183400	762081670	18790	18790	18790	18790	0
179	20241118	183300	762081670	18790	18790	18790	18790	0
180	20241118	183200	762081670	18790	18790	18790	18790	0
181	20241118	183100	762081670	18790	18790	18790	18790	0
182	20241118	183000	762081670	18790	18790	18790	18790	925
183	20241118	182900	762081670	18790	18790	18790	18790	0
184	20241118	182800	762081670	18790	18790	18790	18790	0
185	20241118	182700	762081670	18790	18790	18790	18790	0
186	20241118	182600	762081670	18790	18790	18790	18790	0
187	20241118	182500	762081670	18790	18790	18790	18790	0
188	20241118	182400	762081670	18790	18790	18790	18790	0
189	20241118	182300	762081670	18790	18790	18790	18790	0
190	20241118	182200	762081670	18790	18790	18790	18790	0
191	20241118	182100	762081670	18790	18790	18790	18790	0
192	20241118	182000	762081670	18790	18790	18790	18790	0
193	20241118	181900	762081670	18790	18790	18790	18790	0
194	20241118	181800	762081670	18790	18790	18790	18790	0
195	20241118	181700	762081670	18790	18790	18790	18790	0
196	20241118	181600	762081670	18790	18790	18790	18790	0
197	20241118	181500	762081670	18790	18790	18790	18790	0
198	20241118	181400	762081670	18790	18790	18790	18790	0
199	20241118	181300	762081670	18790	18790	18790	18790	0
200	20241118	181200	762081670	18790	18790	18790	18790	0
201	20241118	181100	762081670	18790	18790	18790	18790	0
202	20241118	181000	762081670	18790	18790	18790	18790	0
203	20241118	180900	762081670	18790	18790	18790	18790	0
204	20241118	180800	762081670	18790	18790	18790	18790	0
205	20241118	180700	762081670	18790	18790	18790	18790	0
206	20241118	180600	762081670	18790	18790	18790	18790	0
207	20241118	180500	762081670	18790	18790	18790	18790	0
208	20241118	180400	762081670	18790	18790	18790	18790	0
209	20241118	180300	762081670	18790	18790	18790	18790	0
210	20241118	180200	762081670	18790	18790	18790	18790	0
211	20241118	180100	762081670	18790	18790	18790	18790	0
212	20241118	180000	762081670	18790	18790	18790	18790	925
213	20241118	175900	762081670	18790	18790	18790	18790	0
214	20241118	175800	762081670	18790	18790	18790	18790	0
215	20241118	175700	762081670	18790	18790	18790	18790	0
216	20241118	175600	762081670	18790	18790	18790	18790	0
217	20241118	175500	762081670	18790	18790	18790	18790	0
218	20241118	175400	762081670	18790	18790	18790	18790	0
219	20241118	175300	762081670	18790	18790	18790	18790	0
220	20241118	175200	762081670	18790	18790	18790	18790	0
221	20241118	175100	762081670	18790	18790	18790	18790	0
222	20241118	175000	762081670	18790	18790	18790	18790	0
223	20241118	174900	762081670	18790	18790	18790	18790	0
224	20241118	174800	762081670	18790	18790	18790	18790	0
225	20241118	174700	762081670	18790	18790	18790	18790	0
226	20241118	174600	762081670	18790	18790	18790	18790	0
227	20241118	174500	762081670	18790	18790	18790	18790	0
228	20241118	174400	762081670	18790	18790	18790	18790	0
229	20241118	174300	762081670	18790	18790	18790	18790	0
230	20241118	174200	762081670	18790	18790	18790	18790	0
231	20241118	174100	762081670	18790	18790	18790	18790	0
232	20241118	174000	762081670	18790	18790	18790	18790	0
233	20241118	173900	762081670	18790	18790	18790	18790	0
234	20241118	173800	762081670	18790	18790	18790	18790	0
235	20241118	173700	762081670	18790	18790	18790	18790	0
236	20241118	173600	762081670	18790	18790	18790	18790	0
237	20241118	173500	762081670	18790	18790	18790	18790	0
238	20241118	173400	762081670	18790	18790	18790	18790	0
239	20241118	173300	762081670	18790	18790	18790	18790	0
240	20241118	173200	762081670	18790	18790	18790	18790	0
241	20241118	173100	762081670	18790	18790	18790	18790	0
242	20241118	173000	762081670	18790	18790	18790	18790	925
243	20241118	172900	762081670	18790	18790	18790	18790	0
244	20241118	172800	762081670	18790	18790	18790	18790	0
245	20241118	172700	762081670	18790	18790	18790	18790	0
246	20241118	172600	762081670	18790	18790	18790	18790	0
247	20241118	172500	762081670	18790	18790	18790	18790	0
248	20241118	172400	762081670	18790	18790	18790	18790	0
249	20241118	172300	762081670	18790	18790	18790	18790	0
250	20241118	172200	762081670	18790	18790	18790	18790	0
251	20241118	172100	762081670	18790	18790	18790	18790	0
252	20241118	172000	762081670	18790	18790	18790	18790	0
253	20241118	171900	762081670	18790	18790	18790	18790	0
254	20241118	171800	762081670	18790	18790	18790	18790	0
255	20241118	171700	762081670	18790	18790	18790	18790	0
256	20241118	171600	762081670	18790	18790	18790	18790	0
257	20241118	171500	762081670	18790	18790	18790	18790	0
258	20241118	171400	762081670	18790	18790	18790	18790	0
259	20241118	171300	762081670	18790	18790	18790	18790	0
260	20241118	171200	762081670	18790	18790	18790	18790	0
261	20241118	171100	762081670	18790	18790	18790	18790	0
262	20241118	171000	762081670	18790	18790	18790	18790	0
263	20241118	170900	762081670	18790	18790	18790	18790	0
264	20241118	170800	762081670	18790	18790	18790	18790	0
265	20241118	170700	762081670	18790	18790	18790	18790	0
266	20241118	170600	762081670	18790	18790	18790	18790	0
267	20241118	170500	762081670	18790	18790	18790	18790	0
268	20241118	170400	762081670	18790	18790	18790	18790	0
269	20241118	170300	762081670	18790	18790	18790	18790	0
270	20241118	170200	762081670	18790	18790	18790	18790	0
271	20241118	170100	762081670	18790	18790	18790	18790	0
272	20241118	170000	762081670	18790	18790	18790	18790	925
273	20241118	165900	762081670	18790	18790	18790	18790	0
274	20241118	165800	762081670	18790	18790	18790	18790	0
275	20241118	165700	762081670	18790	18790	18790	18790	0
276	20241118	165600	762081670	18790	18790	18790	18790	0
277	20241118	165500	762081670	18790	18790	18790	18790	0
278	20241118	165400	762081670	18790	18790	18790	18790	0
279	20241118	165300	762081670	18790	18790	18790	18790	0
280	20241118	165200	762081670	18790	18790	18790	18790	0
281	20241118	165100	762081670	18790	18790	18790	18790	0
282	20241118	165000	762081670	18790	18790	18790	18790	0
283	20241118	164900	762081670	18790	18790	18790	18790	0
284	20241118	164800	762081670	18790	18790	18790	18790	0
285	20241118	164700	762081670	18790	18790	18790	18790	0
286	20241118	164600	762081670	18790	18790	18790	18790	0
287	20241118	164500	762081670	18790	18790	18790	18790	0
288	20241118	164400	762081670	18790	18790	18790	18790	0
289	20241118	164300	762081670	18790	18790	18790	18790	0
290	20241118	164200	762081670	18790	18790	18790	18790	0
291	20241118	164100	762081670	18790	18790	18790	18790	0
292	20241118	164000	762081670	18790	18790	18790	18790	0
293	20241118	163900	762081670	18790	18790	18790	18790	0
294	20241118	163800	762081670	18790	18790	18790	18790	0
295	20241118	163700	762081670	18790	18790	18790	18790	0
296	20241118	163600	762081670	18790	18790	18790	18790	0
297	20241118	163500	762081670	18790	18790	18790	18790	0
298	20241118	163400	762081670	18790	18790	18790	18790	0
299	20241118	163300	762081670	18790	18790	18790	18790	0
300	20241118	163200	762081670	18790	18790	18790	18790	0
301	20241118	163100	762081670	18790	18790	18790	18790	0
302	20241118	163000	762081670	18790	18790	18790	18790	925
303	20241118	162900	762081670	18790	18790	18790	18790	0
304	20241118	162800	762081670	18790	18790	18790	18790	0
305	20241118	162700	762081670	18790	18790	18790	18790	0
306	20241118	162600	762081670	18790	18790	18790	18790	0
307	20241118	162500	762081670	18790	18790	18790	18790	0
308	20241118	162400	762081670	18790	18790	18790	18790	0
309	20241118	162300	762081670	18790	18790	18790	18790	0
310	20241118	162200	762081670	18790	18790	18790	18790	0
311	20241118	162100	762081670	18790	18790	18790	18790	0
312	20241118	162000	762081670	18790	18790	18790	18790	0
313	20241118	161900	762081670	18790	18790	18790	18790	0
314	20241118	161800	762081670	18790	18790	18790	18790	0
315	20241118	161700	762081670	18790	18790	18790	18790	0
316	20241118	161600	762081670	18790	18790	18790	18790	0
317	20241118	161500	762081670	18790	18790	18790	18790	0
318	20241118	161400	762081670	18790	18790	18790	18790	0
319	20241118	161300	762081670	18790	18790	18790	18790	0
320	20241118	161200	762081670	18790	18790	18790	18790	0
321	20241118	161100	762081670	18790	18790	18790	18790	0
322	20241118	161000	762081670	18790	18790	18790	18790	0
323	20241118	160900	762081670	18790	18790	18790	18790	0
324	20241118	160800	762081670	18790	18790	18790	18790	0
325	20241118	160700	762081670	18790	18790	18790	18790	0
326	20241118	160600	762081670	18790	18790	18790	18790	0
327	20241118	160500	762081670	18790	18790	18790	18790	0
328	20241118	160400	762081670	18790	18790	18790	18790	0
329	20241118	160300	762081670	18790	18790	18790	18790	0
330	20241118	160200	762081670	18790	18790	18790	18790	0
331	20241118	160100	762081670	18790	18790	18790	18790	0
332	20241118	160000	762081670	18790	18790	18790	18790	925
333	20241118	155900	762081670	18790	18790	18790	18790	0
334	20241118	155800	762081670	18790	18790	18790	18790	0
335	20241118	155700	762081670	18790	18790	18790	18790	0
336	20241118	155600	762081670	18790	18790	18790	18790	0
337	20241118	155500	762081670	18790	18790	18790	18790	0
338	20241118	155400	762081670	18790	18790	18790	18790	0
339	20241118	155300	762081670	18790	18790	18790	18790	0
340	20241118	155200	762081670	18790	18790	18790	18790	0
341	20241118	155100	762081670	18790	18790	18790	18790	0
342	20241118	155000	762081670	18790	18790	18790	18790	0
343	20241118	154900	762081670	18790	18790	18790	18790	0
344	20241118	154800	762081670	18790	18790	18790	18790	0
345	20241118	154700	762081670	18790	18790	18790	18790	0
346	20241118	154600	762081670	18790	18790	18790	18790	0
347	20241118	154500	762081670	18790	18790	18790	18790	0
348	20241118	154400	762081670	18790	18790	18790	18790	0
349	20241118	154300	762081670	18790	18790	18790	18790	0
350	20241118	154200	762081670	18790	18790	18790	18790	0
351	20241118	154100	762081670	18790	18790	18790	18790	0
352	20241118	154000	762081670	18790	18790	18790	18790	0
353	20241118	153900	762081670	18790	18790	18790	18790	0
354	20241118	153800	762081670	18790	18790	18790	18790	0
355	20241118	153700	762081670	18790	18790	18790	18790	0
356	20241118	153600	762081670	18790	18790	18790	18790	0
357	20241118	153500	762081670	18790	18790	18790	18790	0
358	20241118	153400	762081670	18790	18790	18790	18790	0
359	20241118	153300	762081670	18790	18790	18790	18790	0
360	20241118	153200	762081670	18790	18790	18790	18790	0
361	20241118	153100	762081670	18790	18790	18790	18790	0
362	20241118	153000	762081670	18790	18790	18790	18790	1850
363	20241118	152900	744700920	18790	18790	18790	18790	0
364	20241118	152800	744700920	18790	18790	18790	18790	0
365	20241118	152700	744700920	18790	18790	18790	18790	0
366	20241118	152600	744700920	18790	18790	18790	18790	0
367	20241118	152500	744700920	18790	18790	18790	18790	0
368	20241118	152400	744700920	18790	18790	18790	18790	0
369	20241118	152300	744700920	18790	18790	18790	18790	0
370	20241118	152200	744700920	18790	18790	18790	18790	0
371	20241118	152100	744700920	18790	18790	18790	18790	0
372	20241118	152000	744700920	18790	18790	18790	18790	0
373	20241118	151900	744700920	18790	18800	18800	18790	29
374	20241118	151800	744155730	18780	18780	18780	18780	83
375	20241118	151700	742596990	18780	18790	18790	18780	200
376	20241118	151600	738840980	18780	18780	18780	18780	30
377	20241118	151500	738277580	18800	18800	18800	18800	11
378	20241118	151400	738070780	18800	18800	18800	18800	0
379	20241118	151300	738070780	18800	18800	18800	18800	3
380	20241118	151200	738014380	18810	18810	18810	18810	0
381	20241118	151100	738014380	18810	18810	18810	18810	0
382	20241118	151000	738014380	18810	18810	18810	18810	6
383	20241118	150900	737901520	18780	18780	18780	18780	36
384	20241118	150800	737225440	18770	18780	18780	18770	243
385	20241118	150700	732663790	18780	18780	18780	18780	50
386	20241118	150600	731724790	18780	18780	18780	18780	0
387	20241118	150500	731724790	18780	18780	18780	18780	0
388	20241118	150400	731724790	18780	18790	18790	18780	23
389	20241118	150300	731292740	18800	18800	18800	18800	0
390	20241118	150200	731292740	18800	18800	18800	18800	48
391	20241118	150100	730390340	18800	18800	18800	18800	0
392	20241118	150000	730390340	18800	18800	18800	18800	316
393	20241118	145900	724449540	18800	18800	18800	18800	151
394	20241118	145800	721610740	18800	18800	18800	18800	0
395	20241118	145700	721610740	18800	18800	18800	18800	284
396	20241118	145600	716271540	18800	18800	18800	18800	0
397	20241118	145500	716271540	18800	18750	18800	18750	56
398	20241118	145400	715221460	18760	18760	18760	18760	230
399	20241118	145300	710906660	18750	18750	18750	18750	100
400	20241118	145200	709031660	18770	18770	18770	18770	0
401	20241118	145100	709031660	18770	18780	18780	18770	19
402	20241118	145000	708674900	18750	18750	18750	18750	1
403	20241118	144900	708656150	18750	18750	18750	18750	14
404	20241118	144800	708393650	18790	18790	18790	18790	0
405	20241118	144700	708393650	18790	18790	18790	18790	0
406	20241118	144600	708393650	18790	18790	18790	18790	90
407	20241118	144500	706702550	18800	18800	18800	18800	0
408	20241118	144400	706702550	18800	18800	18800	18800	0
409	20241118	144300	706702550	18800	18800	18800	18800	0
410	20241118	144200	706702550	18800	18750	18800	18700	2175
411	20241118	144100	666002260	18720	18720	18720	18720	0
412	20241118	144000	666002260	18720	18720	18720	18720	3
413	20241118	143900	665946100	18760	18750	18760	18750	100
414	20241118	143800	664070130	18750	18760	18760	18750	54
415	20241118	143700	663057100	18730	18740	18740	18730	2
416	20241118	143600	663019630	18760	18710	18760	18710	2
417	20241118	143500	662982160	18710	18710	18710	18710	1
418	20241118	143400	662963450	18710	18710	18710	18710	0
419	20241118	143300	662963450	18710	18710	18710	18710	9
420	20241118	143200	662795060	18710	18710	18710	18710	0
421	20241118	143100	662795060	18710	18710	18710	18710	10
422	20241118	143000	662607960	18710	18720	18720	18710	70
423	20241118	142900	661297570	18720	18720	18720	18720	0
424	20241118	142800	661297570	18720	18730	18730	18720	18
425	20241118	142700	660960440	18740	18730	18740	18730	13
426	20241118	142600	660716830	18740	18690	18740	18690	4
427	20241118	142500	660641950	18660	18660	18660	18660	0
428	20241118	142400	660641950	18660	18660	18660	18660	5
429	20241118	142300	660548650	18660	18660	18660	18660	0
430	20241118	142200	660548650	18660	18660	18660	18660	0
431	20241118	142100	660548650	18660	18630	18660	18630	311
432	20241118	142000	654749130	18560	18560	18560	18560	163
433	20241118	141900	651723850	18560	18630	18630	18560	53
434	20241118	141800	650739920	18650	18650	18650	18650	0
435	20241118	141700	650739920	18650	18650	18650	18650	0
436	20241118	141600	650739920	18650	18650	18650	18650	3
437	20241118	141500	650683970	18690	18690	18690	18690	0
438	20241118	141400	650683970	18690	18690	18690	18690	0
439	20241118	141300	650683970	18690	18690	18690	18690	51
440	20241118	141200	649730780	18710	18660	18710	18500	2910
441	20241118	141100	595589890	18660	18680	18680	18660	500
442	20241118	141000	586255930	18670	18680	18680	18670	500
443	20241118	140900	576920830	18680	18740	18740	18680	15
444	20241118	140800	576639990	18740	18770	18770	18740	302
445	20241118	140700	570977040	18810	18810	18810	18810	1
446	20241118	140600	570958230	18760	18760	18760	18760	0
447	20241118	140500	570958230	18760	18760	18760	18760	7
448	20241118	140400	570826910	18750	18750	18750	18750	535
449	20241118	140300	560795660	18750	18750	18750	18750	0
450	20241118	140200	560795660	18750	18750	18750	18750	0
451	20241118	140100	560795660	18750	18750	18750	18750	5
452	20241118	140000	560701910	18810	18810	18810	18810	0
453	20241118	135900	560701910	18810	18810	18810	18810	0
454	20241118	135800	560701910	18810	18760	18810	18750	231
455	20241118	135700	556369900	18780	18780	18780	18780	1
456	20241118	135600	556351120	18740	18740	18740	18740	0
457	20241118	135500	556351120	18740	18740	18740	18740	374
458	20241118	135400	549342360	18740	18740	18740	18740	0
459	20241118	135300	549342360	18740	18740	18740	18740	298
460	20241118	135200	543757840	18740	18680	18740	18660	417
461	20241118	135100	535974080	18660	18660	18660	18660	0
462	20241118	135000	535974080	18660	18730	18730	18660	51
463	20241118	134900	535021940	18730	18730	18730	18730	0
464	20241118	134800	535021940	18730	18730	18730	18730	76
465	20241118	134700	533598460	18750	18750	18750	18750	0
466	20241118	134600	533598460	18750	18750	18750	18750	4
467	20241118	134500	533523460	18730	18730	18730	18730	297
468	20241118	134400	527960650	18720	18660	18720	18660	30
469	20241118	134300	527399110	18660	18660	18660	18660	100
470	20241118	134200	525533110	18660	18660	18660	18660	100
471	20241118	134100	523667110	18660	18700	18700	18660	99
472	20241118	134000	521817770	18660	18700	18700	18660	150
473	20241118	133900	519016770	18660	18660	18660	18660	900
474	20241118	133800	502222770	18660	18710	18710	18660	154
475	20241118	133700	499346880	18710	18720	18720	18710	97
476	20241118	133600	497531090	18720	18720	18730	18720	23
477	20241118	133500	497100480	18730	18750	18750	18730	60
478	20241118	133400	495975770	18760	18780	18780	18760	152
479	20241118	133300	493122390	18780	18780	18780	18780	0
480	20241118	133200	493122390	18780	18790	18790	18780	258
481	20241118	133100	488274960	18800	18800	18800	18800	0
482	20241118	133000	488274960	18800	18800	18800	18800	138
483	20241118	132900	485680560	18810	18820	18820	18810	140
484	20241118	132800	483046110	18820	18820	18820	18820	0
485	20241118	132700	483046110	18820	18850	18850	18820	61
486	20241118	132600	481897970	18850	18850	18850	18850	96
487	20241118	132500	480088370	18820	18820	18820	18820	0
488	20241118	132400	480088370	18820	18820	18820	18820	0
489	20241118	132300	480088370	18820	18830	18830	18820	6
490	20241118	132200	479975440	18820	18820	18820	18820	0
491	20241118	132100	479975440	18820	18820	18820	18820	0
492	20241118	132000	479975440	18820	18820	18820	18820	300
493	20241118	131900	474329440	18820	18820	18820	18820	0
494	20241118	131800	474329440	18820	18820	18820	18820	108
495	20241118	131700	472296880	18820	18840	18840	18820	1110
496	20241118	131600	451385960	18840	18840	18840	18840	30
497	20241118	131500	450820760	18840	18840	18840	18840	13
498	20241118	131400	450575840	18850	18850	18850	18850	0
499	20241118	131300	450575840	18850	18850	18850	18850	0
500	20241118	131200	450575840	18850	18860	18860	18850	21
501	20241118	131100	450179890	18870	18850	18870	18850	19
502	20241118	131000	449821440	18860	18940	18940	18860	924
503	20241118	130900	432359950	18950	18950	18950	18950	0
504	20241118	130800	432359950	18950	18980	18980	18950	111
505	20241118	130700	430256170	18950	18950	18950	18950	0
506	20241118	130600	430256170	18950	18950	18950	18950	0
507	20241118	130500	430256170	18950	18970	18970	18950	227
508	20241118	130400	425953240	18980	18980	18980	18980	0
509	20241118	130300	425953240	18980	18980	18980	18980	23
510	20241118	130200	425516700	18980	18980	18980	18980	0
511	20241118	130100	425516700	18980	18980	18980	18980	1
512	20241118	130000	425497720	19030	19030	19030	19030	134
513	20241118	125900	422947700	19030	19030	19030	19030	0
514	20241118	125800	422947700	19030	19030	19030	19030	33
515	20241118	125700	422319710	18950	18950	18950	18950	0
516	20241118	125600	422319710	18950	19030	19030	18950	137
517	20241118	125500	419720920	19000	19000	19000	19000	0
518	20241118	125400	419720920	19000	19000	19000	19000	233
519	20241118	125300	415293920	18960	19020	19020	18960	1214
520	20241118	125200	392221070	19070	19070	19070	19070	34
521	20241118	125100	391572690	19070	19070	19070	19070	0
522	20241118	125000	391572690	19070	19020	19070	19020	88
523	20241118	124900	389897030	19070	19070	19070	19070	5
524	20241118	124800	389801680	19080	19080	19080	19080	34
525	20241118	124700	389152960	19080	19080	19080	19080	4
526	20241118	124600	389076640	19080	19080	19080	19080	170
527	20241118	124500	385833040	19100	19100	19100	19100	0
528	20241118	124400	385833040	19100	19100	19100	19100	34
529	20241118	124300	385183640	19010	19010	19010	19010	5
530	20241118	124200	385088590	19090	19010	19090	19010	53
531	20241118	124100	384078420	19010	19090	19100	19010	152
532	20241118	124000	381183720	19110	19110	19110	19110	0
533	20241118	123900	381183720	19110	19020	19110	19020	35
534	20241118	123800	380514960	19060	19060	19060	19060	1
535	20241118	123700	380495900	19100	19110	19110	19100	34
536	20241118	123600	379846170	19110	19110	19110	19110	0
537	20241118	123500	379846170	19110	19110	19110	19110	33
538	20241118	123400	379215540	19020	19050	19050	19020	250
539	20241118	123300	374459050	19180	19090	19180	19070	875
540	20241118	123200	357757070	19180	19180	19180	19180	0
541	20241118	123100	357757070	19180	19180	19180	19180	34
542	20241118	123000	357104950	19180	19180	19180	19180	0
543	20241118	122900	357104950	19180	19180	19180	19180	33
544	20241118	122800	356472010	19180	19180	19180	19180	0
545	20241118	122700	356472010	19180	19180	19180	19180	33
546	20241118	122600	355839070	19170	19170	19170	19170	300
547	20241118	122500	350088070	19170	19170	19170	19170	34
548	20241118	122400	349436290	19170	19170	19170	19170	0
549	20241118	122300	349436290	19170	19100	19170	19100	66
550	20241118	122200	348173380	19180	19180	19180	19180	33
551	20241118	122100	347540440	19160	19160	19160	19160	20
552	20241118	122000	347157240	19170	19170	19170	19170	33
553	20241118	121900	346524630	19190	19190	19190	19190	0
554	20241118	121800	346524630	19190	19190	19190	19190	34
555	20241118	121700	345872170	19120	19120	19120	19120	5
556	20241118	121600	345776570	19120	19210	19210	19120	122
557	20241118	121500	343440790	19150	19150	19150	19150	0
558	20241118	121400	343440790	19150	19220	19220	19150	228
559	20241118	121300	339072280	19220	19220	19220	19220	1
560	20241118	121200	339053060	19230	19230	19230	19230	34
561	20241118	121100	338399240	19230	19220	19230	19220	116
562	20241118	121000	336169550	19220	19220	19220	19220	33
563	20241118	120900	335535290	19200	19200	19200	19200	0
564	20241118	120800	335535290	19200	19200	19200	19200	33
565	20241118	120700	334901690	19200	19200	19200	19200	29
566	20241118	120600	334344890	19200	19200	19200	19200	33
567	20241118	120500	333711290	19220	19220	19220	19220	0
568	20241118	120400	333711290	19220	19220	19220	19220	134
569	20241118	120300	331135810	19220	19220	19220	19220	33
570	20241118	120200	330501550	19160	19170	19170	19160	91
571	20241118	120100	328757400	19200	19200	19220	19200	120
572	20241118	120000	326452740	19200	19220	19220	19200	3
573	20241118	115900	326395100	19220	19220	19220	19220	37
574	20241118	115800	325683960	19230	19230	19230	19230	43
575	20241118	115700	324857070	19230	19230	19230	19230	33
576	20241118	115600	324222480	19220	19220	19220	19220	0
577	20241118	115500	324222480	19220	19200	19220	19200	43
578	20241118	115400	323396220	19220	19220	19220	19220	50
579	20241118	115300	322435220	19220	19220	19220	19220	33
580	20241118	115200	321800960	19220	19220	19220	19220	0
581	20241118	115100	321800960	19220	19220	19220	19220	34
582	20241118	115000	321147480	19210	19220	19220	19210	20
583	20241118	114900	320763180	19220	19220	19220	19220	33
584	20241118	114800	320128920	19150	19150	19150	19150	1
585	20241118	114700	320109770	19220	19220	19220	19220	33
586	20241118	114600	319475510	19230	19230	19230	19230	34
587	20241118	114500	318821690	19230	19230	19230	19230	200
588	20241118	114400	314975690	19230	19230	19230	19230	33
589	20241118	114300	314341100	19230	19220	19230	19220	90
590	20241118	114200	312610490	19220	19220	19220	19220	37
591	20241118	114100	311899350	19150	19150	19150	19150	0
592	20241118	114000	311899350	19150	19230	19230	19150	211
593	20241118	113900	307856060	19150	19150	19150	19150	1
594	20241118	113800	307836910	19230	19230	19230	19230	35
595	20241118	113700	307163860	19230	19230	19230	19230	0
596	20241118	113600	307163860	19230	19230	19230	19230	33
597	20241118	113500	306529270	19150	19150	19150	19150	46
598	20241118	113400	305648370	19150	19230	19230	19150	35
599	20241118	113300	304975480	19230	19230	19230	19230	0
600	20241118	113200	304975480	19230	19230	19230	19230	34
601	20241118	113100	304321660	19190	19190	19190	19190	0
602	20241118	113000	304321660	19190	19230	19230	19190	133
603	20241118	112900	301768070	19190	19200	19200	19190	63
604	20241118	112800	300558700	19240	19240	19240	19240	33
605	20241118	112700	299923780	19240	19240	19240	19240	33
606	20241118	112600	299288860	19240	19240	19240	19240	0
607	20241118	112500	299288860	19240	19240	19240	19240	34
608	20241118	112400	298634700	19240	19240	19240	19240	31
609	20241118	112300	298038260	19260	19210	19260	19190	117
610	20241118	112200	295789030	19260	19260	19260	19260	0
611	20241118	112100	295789030	19260	19260	19260	19260	38
612	20241118	112000	295057150	19260	19260	19260	19260	1
613	20241118	111900	295037890	19210	19210	19210	19210	69
614	20241118	111800	293712400	19210	19260	19260	19210	20
615	20241118	111700	293327250	19260	19260	19260	19250	134
616	20241118	111600	290746930	19250	19250	19250	19250	24
617	20241118	111500	290284930	19250	19240	19250	19240	18
618	20241118	111400	289938440	19240	19240	19240	19240	77
619	20241118	111300	288456960	19240	19190	19240	19190	35
620	20241118	111200	287783940	19180	19180	19180	19180	16
621	20241118	111100	287477060	19180	19110	19180	19110	115
622	20241118	111000	285279200	19110	19190	19190	19110	70
623	20241118	110900	283939820	19250	19250	19250	19250	37
624	20241118	110800	283227570	19260	19260	19260	19260	33
625	20241118	110700	282591990	19190	19190	19190	19190	6
626	20241118	110600	282476850	19190	19190	19270	19190	1276
627	20241118	110500	257936870	19180	19170	19180	19170	8
628	20241118	110400	257783450	19090	19170	19170	19090	36
629	20241118	110300	257093570	19170	19170	19170	19170	19
630	20241118	110200	256729340	19170	19100	19170	19100	20
631	20241118	110100	256346290	19100	19100	19100	19100	0
632	20241118	110000	256346290	19100	19160	19160	19100	240
633	20241118	105900	251760250	19160	19160	19160	19160	28
634	20241118	105800	251223770	19160	19160	19160	19160	7
635	20241118	105700	251089650	19170	19170	19170	19170	0
636	20241118	105600	251089650	19170	19170	19170	19170	33
637	20241118	105500	250457040	19170	19160	19170	19160	40
638	20241118	105400	249690490	19160	19160	19160	19160	58
639	20241118	105300	248579210	19160	19160	19160	19160	0
640	20241118	105200	248579210	19160	19160	19160	19160	9
641	20241118	105100	248406770	19150	19150	19150	19150	0
642	20241118	105000	248406770	19150	19150	19150	19150	33
643	20241118	104900	247774820	19100	19150	19150	19100	73
644	20241118	104800	246378870	19160	19160	19160	19160	0
645	20241118	104700	246378870	19160	19160	19160	19160	74
646	20241118	104600	244961030	19160	19160	19160	19160	10
647	20241118	104500	244769430	19170	19170	19170	19170	33
648	20241118	104400	244136820	19160	19160	19160	19160	0
649	20241118	104300	244136820	19160	19170	19170	19160	91
650	20241118	104200	242392650	19180	19170	19180	19170	6
651	20241118	104100	242277620	19180	19180	19180	19180	37
652	20241118	104000	241567960	19170	19170	19170	19170	8
653	20241118	103900	241414600	19170	19170	19170	19170	43
654	20241118	103800	240590290	19160	19160	19160	19160	3
655	20241118	103700	240532810	19160	19140	19160	19140	538
656	20241118	103600	230229320	19080	19150	19150	19080	151
657	20241118	103500	227348170	19150	19150	19150	19150	33
658	20241118	103400	226716220	19150	19150	19150	19150	10
659	20241118	103300	226524720	19150	19090	19150	19090	25
660	20241118	103200	226046030	19150	19150	19150	19150	0
661	20241118	103100	226046030	19150	19150	19150	19150	33
662	20241118	103000	225414080	19150	19150	19150	19150	44
663	20241118	102900	224571480	19140	19140	19140	19140	0
664	20241118	102800	224571480	19140	19140	19140	19140	150
665	20241118	102700	221700480	19140	19140	19140	19140	10
666	20241118	102600	221509080	19150	19150	19150	19150	34
667	20241118	102500	220857980	19150	19150	19150	19150	216
668	20241118	102400	216721580	19150	19150	19150	19150	33
669	20241118	102300	216089630	19070	19070	19070	19070	2
670	20241118	102200	216051490	19160	19090	19160	19090	313
671	20241118	102100	210074010	19090	19090	19090	19090	3
672	20241118	102000	210016740	19180	19100	19180	19100	146
673	20241118	101900	207225420	19110	19180	19180	19110	295
674	20241118	101800	201581730	19180	19180	19180	19180	12
675	20241118	101700	201351570	19160	19160	19160	19160	1
676	20241118	101600	201332410	19160	19150	19160	19150	76
677	20241118	101500	199876370	19170	19170	19170	19170	0
678	20241118	101400	199876370	19170	19170	19170	19170	33
679	20241118	101300	199243760	19180	19180	19180	19180	35
680	20241118	101200	198572460	19190	19110	19190	19110	78
681	20241118	101100	197081460	19130	19190	19190	19130	179
682	20241118	101000	193653210	19180	19220	19220	19180	187
683	20241118	100900	190064590	19220	19200	19220	19200	14
684	20241118	100800	189795690	19200	19200	19200	19200	10
685	20241118	100700	189603690	19200	19200	19200	19200	34
686	20241118	100600	188950890	19200	19190	19200	19190	11
687	20241118	100500	188739790	19190	19220	19220	19190	71
688	20241118	100400	187376060	19240	19240	19240	19240	0
689	20241118	100300	187376060	19240	19240	19260	19240	238
690	20241118	100200	182794670	19240	19240	19240	19240	20
691	20241118	100100	182409870	19250	19200	19260	19190	71
692	20241118	100000	181044770	19200	19200	19200	19200	4
693	20241118	095900	180967970	19270	19270	19270	19270	34
694	20241118	095800	180312790	19200	19200	19200	19200	69
695	20241118	095700	178987990	19260	19200	19260	19200	39
696	20241118	095600	178237210	19200	19270	19270	19200	230
697	20241118	095500	173820830	19260	19260	19260	19210	116
698	20241118	095400	171589920	19260	19260	19260	19260	34
699	20241118	095300	170935080	19240	19190	19270	19190	226
700	20241118	095200	166591030	19190	19190	19190	19190	143
701	20241118	095100	163846860	19110	19110	19110	19110	5
702	20241118	095000	163751310	19080	19160	19160	19080	51
703	20241118	094900	162774310	19070	19070	19070	19070	7
704	20241118	094800	162640820	19200	19060	19200	19060	48
705	20241118	094700	161720620	19200	19150	19200	19150	126
706	20241118	094600	159303470	19150	18950	19150	18950	2016
707	20241118	094500	120914660	18900	18900	18900	18900	0
708	20241118	094400	120914660	18900	18970	18970	18900	104
709	20241118	094300	118946750	18990	18990	18990	18990	46
710	20241118	094200	118073210	18990	18990	18990	18990	10
711	20241118	094100	117883310	18990	18990	18990	18990	18
712	20241118	094000	117541490	18990	18900	18990	18900	35
713	20241118	093900	116876930	18900	18900	18900	18900	21
714	20241118	093800	116480030	18990	18990	18990	18990	33
715	20241118	093700	115853360	18900	19000	19000	18900	68
716	20241118	093600	114567560	19000	19000	19000	19000	33
717	20241118	093500	113940560	19020	19020	19020	19020	33
718	20241118	093400	113312900	19030	19030	19030	19030	3
719	20241118	093300	113255810	19030	19030	19030	18950	50
720	20241118	093200	112304390	18950	18950	18950	18950	48
721	20241118	093100	111394790	19050	19050	19050	19050	33
722	20241118	093000	110766140	19050	19050	19050	19050	26
723	20241118	092900	110270840	19070	18940	19070	18940	706
724	20241118	092800	96879990	18930	18910	18930	18850	368
725	20241118	092700	89929470	18910	18920	18920	18910	58
726	20241118	092600	88832210	18930	18930	18930	18930	28
727	20241118	092500	88302170	18930	18940	18940	18930	59
728	20241118	092400	87185160	18950	18950	18950	18950	33
729	20241118	092300	86559810	18950	18950	18950	18950	151
730	20241118	092200	83698360	18950	18870	18950	18870	228
731	20241118	092100	79379310	18950	18940	18970	18940	218
732	20241118	092000	75247580	18940	18940	18940	18940	13
733	20241118	091900	75001360	18940	18940	18940	18850	310
734	20241118	091800	69147870	18940	18940	18940	18940	0
735	20241118	091700	69147870	18940	18940	18940	18940	87
736	20241118	091600	67500090	18940	18940	18960	18940	51
737	20241118	091500	66533830	18920	18920	18920	18920	48
738	20241118	091400	65625670	18960	18790	18960	18790	95
739	20241118	091300	63833240	18790	18790	18790	18790	5
740	20241118	091200	63739290	18650	18740	18740	18650	252
741	20241118	091100	59038260	18740	18690	18740	18690	252
742	20241118	091000	54326770	18650	18650	18650	18650	270
743	20241118	090900	49291270	18650	18660	18700	18640	712
744	20241118	090800	36011810	18700	18720	18720	18700	2
745	20241118	090700	35974390	18690	18640	18690	18640	151
746	20241118	090600	33157200	18630	18650	18650	18630	161
747	20241118	090500	30157160	18630	18630	18630	18630	83
748	20241118	090400	28610870	18630	18650	18650	18630	68
749	20241118	090300	27343470	18630	18730	18730	18630	282
750	20241118	090200	22070520	18730	18820	18820	18720	580
751	20241118	090100	11201180	18820	18820	18820	18820	12
752	20241118	090000	10975340	18750	18980	18980	18750	386