KissMeData/107600/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200700	370622500	17700	17700	17700	17700	791
3	20241118	200600	370622500	17700	17700	17700	17700	0
4	20241118	200500	370622500	17700	17700	17700	17700	0
5	20241118	200400	370622500	17700	17700	17700	17700	0
6	20241118	200300	370622500	17700	17700	17700	17700	0
7	20241118	200200	370622500	17700	17700	17700	17700	0
8	20241118	200100	370622500	17700	17700	17700	17700	0
9	20241118	200000	370622500	17700	17700	17700	17700	0
10	20241118	195900	370622500	17700	17700	17700	17700	0
11	20241118	195800	370622500	17700	17700	17700	17700	0
12	20241118	195700	370622500	17700	17700	17700	17700	0
13	20241118	195600	370622500	17700	17700	17700	17700	0
14	20241118	195500	370622500	17700	17700	17700	17700	0
15	20241118	195400	370622500	17700	17700	17700	17700	0
16	20241118	195300	370622500	17700	17700	17700	17700	0
17	20241118	195200	370622500	17700	17700	17700	17700	0
18	20241118	195100	370622500	17700	17700	17700	17700	0
19	20241118	195000	370622500	17700	17700	17700	17700	0
20	20241118	194900	370622500	17700	17700	17700	17700	0
21	20241118	194800	370622500	17700	17700	17700	17700	0
22	20241118	194700	370622500	17700	17700	17700	17700	0
23	20241118	194600	370622500	17700	17700	17700	17700	0
24	20241118	194500	370622500	17700	17700	17700	17700	0
25	20241118	194400	370622500	17700	17700	17700	17700	0
26	20241118	194300	370622500	17700	17700	17700	17700	0
27	20241118	194200	370622500	17700	17700	17700	17700	0
28	20241118	194100	370622500	17700	17700	17700	17700	0
29	20241118	194000	370622500	17700	17700	17700	17700	0
30	20241118	193900	370622500	17700	17700	17700	17700	0
31	20241118	193800	370622500	17700	17700	17700	17700	0
32	20241118	193700	370622500	17700	17700	17700	17700	791
33	20241118	193600	370622500	17700	17700	17700	17700	0
34	20241118	193500	370622500	17700	17700	17700	17700	0
35	20241118	193400	370622500	17700	17700	17700	17700	0
36	20241118	193300	370622500	17700	17700	17700	17700	0
37	20241118	193200	370622500	17700	17700	17700	17700	0
38	20241118	193100	370622500	17700	17700	17700	17700	0
39	20241118	193000	370622500	17700	17700	17700	17700	0
40	20241118	192900	370622500	17700	17700	17700	17700	0
41	20241118	192800	370622500	17700	17700	17700	17700	0
42	20241118	192700	370622500	17700	17700	17700	17700	0
43	20241118	192600	370622500	17700	17700	17700	17700	0
44	20241118	192500	370622500	17700	17700	17700	17700	0
45	20241118	192400	370622500	17700	17700	17700	17700	0
46	20241118	192300	370622500	17700	17700	17700	17700	0
47	20241118	192200	370622500	17700	17700	17700	17700	0
48	20241118	192100	370622500	17700	17700	17700	17700	0
49	20241118	192000	370622500	17700	17700	17700	17700	0
50	20241118	191900	370622500	17700	17700	17700	17700	0
51	20241118	191800	370622500	17700	17700	17700	17700	0
52	20241118	191700	370622500	17700	17700	17700	17700	0
53	20241118	191600	370622500	17700	17700	17700	17700	0
54	20241118	191500	370622500	17700	17700	17700	17700	0
55	20241118	191400	370622500	17700	17700	17700	17700	0
56	20241118	191300	370622500	17700	17700	17700	17700	0
57	20241118	191200	370622500	17700	17700	17700	17700	0
58	20241118	191100	370622500	17700	17700	17700	17700	0
59	20241118	191000	370622500	17700	17700	17700	17700	0
60	20241118	190900	370622500	17700	17700	17700	17700	0
61	20241118	190800	370622500	17700	17700	17700	17700	0
62	20241118	190700	370622500	17700	17700	17700	17700	791
63	20241118	190600	370622500	17700	17700	17700	17700	0
64	20241118	190500	370622500	17700	17700	17700	17700	0
65	20241118	190400	370622500	17700	17700	17700	17700	0
66	20241118	190300	370622500	17700	17700	17700	17700	0
67	20241118	190200	370622500	17700	17700	17700	17700	0
68	20241118	190100	370622500	17700	17700	17700	17700	0
69	20241118	190000	370622500	17700	17700	17700	17700	0
70	20241118	185900	370622500	17700	17700	17700	17700	0
71	20241118	185800	370622500	17700	17700	17700	17700	0
72	20241118	185700	370622500	17700	17700	17700	17700	0
73	20241118	185600	370622500	17700	17700	17700	17700	0
74	20241118	185500	370622500	17700	17700	17700	17700	0
75	20241118	185400	370622500	17700	17700	17700	17700	0
76	20241118	185300	370622500	17700	17700	17700	17700	0
77	20241118	185200	370622500	17700	17700	17700	17700	0
78	20241118	185100	370622500	17700	17700	17700	17700	0
79	20241118	185000	370622500	17700	17700	17700	17700	0
80	20241118	184900	370622500	17700	17700	17700	17700	0
81	20241118	184800	370622500	17700	17700	17700	17700	0
82	20241118	184700	370622500	17700	17700	17700	17700	0
83	20241118	184600	370622500	17700	17700	17700	17700	0
84	20241118	184500	370622500	17700	17700	17700	17700	0
85	20241118	184400	370622500	17700	17700	17700	17700	0
86	20241118	184300	370622500	17700	17700	17700	17700	0
87	20241118	184200	370622500	17700	17700	17700	17700	0
88	20241118	184100	370622500	17700	17700	17700	17700	0
89	20241118	184000	370622500	17700	17700	17700	17700	0
90	20241118	183900	370622500	17700	17700	17700	17700	0
91	20241118	183800	370622500	17700	17700	17700	17700	0
92	20241118	183700	370622500	17700	17700	17700	17700	791
93	20241118	183600	370622500	17700	17700	17700	17700	0
94	20241118	183500	370622500	17700	17700	17700	17700	0
95	20241118	183400	370622500	17700	17700	17700	17700	0
96	20241118	183300	370622500	17700	17700	17700	17700	0
97	20241118	183200	370622500	17700	17700	17700	17700	0
98	20241118	183100	370622500	17700	17700	17700	17700	0
99	20241118	183000	370622500	17700	17700	17700	17700	0
100	20241118	182900	370622500	17700	17700	17700	17700	0
101	20241118	182800	370622500	17700	17700	17700	17700	0
102	20241118	182700	370622500	17700	17700	17700	17700	0
103	20241118	182600	370622500	17700	17700	17700	17700	0
104	20241118	182500	370622500	17700	17700	17700	17700	0
105	20241118	182400	370622500	17700	17700	17700	17700	0
106	20241118	182300	370622500	17700	17700	17700	17700	0
107	20241118	182200	370622500	17700	17700	17700	17700	0
108	20241118	182100	370622500	17700	17700	17700	17700	0
109	20241118	182000	370622500	17700	17700	17700	17700	0
110	20241118	181900	370622500	17700	17700	17700	17700	0
111	20241118	181800	370622500	17700	17700	17700	17700	0
112	20241118	181700	370622500	17700	17700	17700	17700	0
113	20241118	181600	370622500	17700	17700	17700	17700	0
114	20241118	181500	370622500	17700	17700	17700	17700	0
115	20241118	181400	370622500	17700	17700	17700	17700	0
116	20241118	181300	370622500	17700	17700	17700	17700	0
117	20241118	181200	370622500	17700	17700	17700	17700	0
118	20241118	181100	370622500	17700	17700	17700	17700	0
119	20241118	181000	370622500	17700	17700	17700	17700	0
120	20241118	180900	370622500	17700	17700	17700	17700	0
121	20241118	180800	370622500	17700	17700	17700	17700	0
122	20241118	180700	370622500	17700	17700	17700	17700	791
123	20241118	180600	370622500	17700	17700	17700	17700	0
124	20241118	180500	370622500	17700	17700	17700	17700	0
125	20241118	180400	370622500	17700	17700	17700	17700	0
126	20241118	180300	370622500	17700	17700	17700	17700	0
127	20241118	180200	370622500	17700	17700	17700	17700	0
128	20241118	180100	370622500	17700	17700	17700	17700	0
129	20241118	180000	370622500	17700	17700	17700	17700	0
130	20241118	175900	370622500	17700	17700	17700	17700	0
131	20241118	175800	370622500	17700	17700	17700	17700	0
132	20241118	175700	370622500	17700	17700	17700	17700	0
133	20241118	175600	370622500	17700	17700	17700	17700	0
134	20241118	175500	370622500	17700	17700	17700	17700	0
135	20241118	175400	370622500	17700	17700	17700	17700	0
136	20241118	175300	370622500	17700	17700	17700	17700	0
137	20241118	175200	370622500	17700	17700	17700	17700	0
138	20241118	175100	370622500	17700	17700	17700	17700	0
139	20241118	175000	370622500	17700	17700	17700	17700	0
140	20241118	174900	370622500	17700	17700	17700	17700	0
141	20241118	174800	370622500	17700	17700	17700	17700	0
142	20241118	174700	370622500	17700	17700	17700	17700	0
143	20241118	174600	370622500	17700	17700	17700	17700	0
144	20241118	174500	370622500	17700	17700	17700	17700	0
145	20241118	174400	370622500	17700	17700	17700	17700	0
146	20241118	174300	370622500	17700	17700	17700	17700	0
147	20241118	174200	370622500	17700	17700	17700	17700	0
148	20241118	174100	370622500	17700	17700	17700	17700	0
149	20241118	174000	370622500	17700	17700	17700	17700	0
150	20241118	173900	370622500	17700	17700	17700	17700	0
151	20241118	173800	370622500	17700	17700	17700	17700	0
152	20241118	173700	370622500	17700	17700	17700	17700	791
153	20241118	173600	370622500	17700	17700	17700	17700	0
154	20241118	173500	370622500	17700	17700	17700	17700	0
155	20241118	173400	370622500	17700	17700	17700	17700	0
156	20241118	173300	370622500	17700	17700	17700	17700	0
157	20241118	173200	370622500	17700	17700	17700	17700	0
158	20241118	173100	370622500	17700	17700	17700	17700	0
159	20241118	173000	370622500	17700	17700	17700	17700	0
160	20241118	172900	370622500	17700	17700	17700	17700	0
161	20241118	172800	370622500	17700	17700	17700	17700	0
162	20241118	172700	370622500	17700	17700	17700	17700	0
163	20241118	172600	370622500	17700	17700	17700	17700	0
164	20241118	172500	370622500	17700	17700	17700	17700	0
165	20241118	172400	370622500	17700	17700	17700	17700	0
166	20241118	172300	370622500	17700	17700	17700	17700	0
167	20241118	172200	370622500	17700	17700	17700	17700	0
168	20241118	172100	370622500	17700	17700	17700	17700	0
169	20241118	172000	370622500	17700	17700	17700	17700	0
170	20241118	171900	370622500	17700	17700	17700	17700	0
171	20241118	171800	370622500	17700	17700	17700	17700	0
172	20241118	171700	370622500	17700	17700	17700	17700	0
173	20241118	171600	370622500	17700	17700	17700	17700	0
174	20241118	171500	370622500	17700	17700	17700	17700	0
175	20241118	171400	370622500	17700	17700	17700	17700	0
176	20241118	171300	370622500	17700	17700	17700	17700	0
177	20241118	171200	370622500	17700	17700	17700	17700	0
178	20241118	171100	370622500	17700	17700	17700	17700	0
179	20241118	171000	370622500	17700	17700	17700	17700	0
180	20241118	170900	370622500	17700	17700	17700	17700	0
181	20241118	170800	370622500	17700	17700	17700	17700	0
182	20241118	170700	370622500	17700	17700	17700	17700	791
183	20241118	170600	370622500	17700	17700	17700	17700	0
184	20241118	170500	370622500	17700	17700	17700	17700	0
185	20241118	170400	370622500	17700	17700	17700	17700	0
186	20241118	170300	370622500	17700	17700	17700	17700	0
187	20241118	170200	370622500	17700	17700	17700	17700	0
188	20241118	170100	370622500	17700	17700	17700	17700	0
189	20241118	170000	370622500	17700	17700	17700	17700	0
190	20241118	165900	370622500	17700	17700	17700	17700	0
191	20241118	165800	370622500	17700	17700	17700	17700	0
192	20241118	165700	370622500	17700	17700	17700	17700	0
193	20241118	165600	370622500	17700	17700	17700	17700	0
194	20241118	165500	370622500	17700	17700	17700	17700	0
195	20241118	165400	370622500	17700	17700	17700	17700	0
196	20241118	165300	370622500	17700	17700	17700	17700	0
197	20241118	165200	370622500	17700	17700	17700	17700	0
198	20241118	165100	370622500	17700	17700	17700	17700	0
199	20241118	165000	370622500	17700	17700	17700	17700	0
200	20241118	164900	370622500	17700	17700	17700	17700	0
201	20241118	164800	370622500	17700	17700	17700	17700	0
202	20241118	164700	370622500	17700	17700	17700	17700	0
203	20241118	164600	370622500	17700	17700	17700	17700	0
204	20241118	164500	370622500	17700	17700	17700	17700	0
205	20241118	164400	370622500	17700	17700	17700	17700	0
206	20241118	164300	370622500	17700	17700	17700	17700	0
207	20241118	164200	370622500	17700	17700	17700	17700	0
208	20241118	164100	370622500	17700	17700	17700	17700	0
209	20241118	164000	370622500	17700	17700	17700	17700	0
210	20241118	163900	370622500	17700	17700	17700	17700	0
211	20241118	163800	370622500	17700	17700	17700	17700	0
212	20241118	163700	370622500	17700	17700	17700	17700	791
213	20241118	163600	370622500	17700	17700	17700	17700	0
214	20241118	163500	370622500	17700	17700	17700	17700	0
215	20241118	163400	370622500	17700	17700	17700	17700	0
216	20241118	163300	370622500	17700	17700	17700	17700	0
217	20241118	163200	370622500	17700	17700	17700	17700	0
218	20241118	163100	370622500	17700	17700	17700	17700	0
219	20241118	163000	370622500	17700	17700	17700	17700	0
220	20241118	162900	370622500	17700	17700	17700	17700	0
221	20241118	162800	370622500	17700	17700	17700	17700	0
222	20241118	162700	370622500	17700	17700	17700	17700	0
223	20241118	162600	370622500	17700	17700	17700	17700	0
224	20241118	162500	370622500	17700	17700	17700	17700	0
225	20241118	162400	370622500	17700	17700	17700	17700	0
226	20241118	162300	370622500	17700	17700	17700	17700	0
227	20241118	162200	370622500	17700	17700	17700	17700	0
228	20241118	162100	370622500	17700	17700	17700	17700	0
229	20241118	162000	370622500	17700	17700	17700	17700	0
230	20241118	161900	370622500	17700	17700	17700	17700	0
231	20241118	161800	370622500	17700	17700	17700	17700	0
232	20241118	161700	370622500	17700	17700	17700	17700	0
233	20241118	161600	370622500	17700	17700	17700	17700	0
234	20241118	161500	370622500	17700	17700	17700	17700	0
235	20241118	161400	370622500	17700	17700	17700	17700	0
236	20241118	161300	370622500	17700	17700	17700	17700	0
237	20241118	161200	370622500	17700	17700	17700	17700	0
238	20241118	161100	370622500	17700	17700	17700	17700	0
239	20241118	161000	370622500	17700	17700	17700	17700	0
240	20241118	160900	370622500	17700	17700	17700	17700	0
241	20241118	160800	370622500	17700	17700	17700	17700	0
242	20241118	160700	370622500	17700	17700	17700	17700	791
243	20241118	160600	370622500	17700	17700	17700	17700	0
244	20241118	160500	370622500	17700	17700	17700	17700	0
245	20241118	160400	370622500	17700	17700	17700	17700	0
246	20241118	160300	370622500	17700	17700	17700	17700	0
247	20241118	160200	370622500	17700	17700	17700	17700	0
248	20241118	160100	370622500	17700	17700	17700	17700	0
249	20241118	160000	370622500	17700	17700	17700	17700	0
250	20241118	155900	370622500	17700	17700	17700	17700	0
251	20241118	155800	370622500	17700	17700	17700	17700	0
252	20241118	155700	370622500	17700	17700	17700	17700	0
253	20241118	155600	370622500	17700	17700	17700	17700	0
254	20241118	155500	370622500	17700	17700	17700	17700	0
255	20241118	155400	370622500	17700	17700	17700	17700	0
256	20241118	155300	370622500	17700	17700	17700	17700	0
257	20241118	155200	370622500	17700	17700	17700	17700	0
258	20241118	155100	370622500	17700	17700	17700	17700	0
259	20241118	155000	370622500	17700	17700	17700	17700	0
260	20241118	154900	370622500	17700	17700	17700	17700	0
261	20241118	154800	370622500	17700	17700	17700	17700	0
262	20241118	154700	370622500	17700	17700	17700	17700	0
263	20241118	154600	370622500	17700	17700	17700	17700	0
264	20241118	154500	370622500	17700	17700	17700	17700	0
265	20241118	154400	370622500	17700	17700	17700	17700	0
266	20241118	154300	370622500	17700	17700	17700	17700	0
267	20241118	154200	370622500	17700	17700	17700	17700	0
268	20241118	154100	370622500	17700	17700	17700	17700	0
269	20241118	154000	370622500	17700	17700	17700	17700	0
270	20241118	153900	370622500	17700	17700	17700	17700	0
271	20241118	153800	370622500	17700	17700	17700	17700	0
272	20241118	153700	370622500	17700	17700	17700	17700	791
273	20241118	153600	370622500	17700	17700	17700	17700	0
274	20241118	153500	370622500	17700	17700	17700	17700	0
275	20241118	153400	370622500	17700	17700	17700	17700	0
276	20241118	153300	370622500	17700	17700	17700	17700	0
277	20241118	153200	370622500	17700	17700	17700	17700	0
278	20241118	153100	370622500	17700	17700	17700	17700	0
279	20241118	153000	370622500	17700	17700	17700	17700	791
280	20241118	152900	356621800	17570	17570	17570	17570	0
281	20241118	152800	356621800	17570	17570	17570	17570	0
282	20241118	152700	356621800	17570	17570	17570	17570	0
283	20241118	152600	356621800	17570	17570	17570	17570	0
284	20241118	152500	356621800	17570	17570	17570	17570	0
285	20241118	152400	356621800	17570	17570	17570	17570	0
286	20241118	152300	356621800	17570	17570	17570	17570	0
287	20241118	152200	356621800	17570	17570	17570	17570	0
288	20241118	152100	356621800	17570	17570	17570	17570	0
289	20241118	152000	356621800	17570	17570	17570	17570	0
290	20241118	151900	356621800	17570	17570	17570	17570	9
291	20241118	151800	356463670	17500	17500	17500	17500	10
292	20241118	151700	356288670	17400	17480	17490	17400	384
293	20241118	151600	349596410	17490	17490	17490	17490	0
294	20241118	151500	349596410	17490	17490	17490	17490	0
295	20241118	151400	349596410	17490	17490	17490	17490	0
296	20241118	151300	349596410	17490	17490	17490	17490	112
297	20241118	151200	347637530	17490	17480	17490	17480	499
298	20241118	151100	338911870	17480	17480	17480	17480	10
299	20241118	151000	338737070	17480	17410	17480	17410	275
300	20241118	150900	333947570	17470	17470	17470	17470	0
301	20241118	150800	333947570	17470	17470	17470	17470	29
302	20241118	150700	333440940	17480	17480	17480	17480	0
303	20241118	150600	333440940	17480	17480	17480	17480	0
304	20241118	150500	333440940	17480	17480	17480	17480	0
305	20241118	150400	333440940	17480	17480	17480	17480	0
306	20241118	150300	333440940	17480	17480	17480	17480	0
307	20241118	150200	333440940	17480	17480	17480	17480	0
308	20241118	150100	333440940	17480	17470	17480	17470	115
309	20241118	150000	331431790	17480	17480	17480	17480	0
310	20241118	145900	331431790	17480	17480	17480	17480	0
311	20241118	145800	331431790	17480	17480	17480	17480	0
312	20241118	145700	331431790	17480	17480	17480	17480	0
313	20241118	145600	331431790	17480	17480	17480	17480	0
314	20241118	145500	331431790	17480	17480	17480	17480	1
315	20241118	145400	331414310	17460	17460	17460	17460	0
316	20241118	145300	331414310	17460	17460	17460	17460	0
317	20241118	145200	331414310	17460	17460	17460	17460	0
318	20241118	145100	331414310	17460	17460	17460	17460	10
319	20241118	145000	331239710	17470	17470	17470	17470	0
320	20241118	144900	331239710	17470	17470	17470	17470	0
321	20241118	144800	331239710	17470	17480	17480	17470	6
322	20241118	144700	331134840	17470	17470	17470	17470	0
323	20241118	144600	331134840	17470	17470	17470	17470	10
324	20241118	144500	330960140	17490	17490	17490	17490	0
325	20241118	144400	330960140	17490	17490	17490	17490	0
326	20241118	144300	330960140	17490	17490	17490	17490	45
327	20241118	144200	330173090	17460	17460	17460	17460	4
328	20241118	144100	330103250	17460	17460	17460	17460	0
329	20241118	144000	330103250	17460	17460	17460	17460	0
330	20241118	143900	330103250	17460	17460	17460	17460	0
331	20241118	143800	330103250	17460	17460	17460	17460	0
332	20241118	143700	330103250	17460	17450	17460	17450	45
333	20241118	143600	329317850	17460	17460	17460	17460	0
334	20241118	143500	329317850	17460	17460	17460	17460	1
335	20241118	143400	329300390	17450	17450	17450	17450	0
336	20241118	143300	329300390	17450	17450	17450	17450	10
337	20241118	143200	329125890	17450	17450	17450	17450	48
338	20241118	143100	328288290	17460	17460	17460	17460	0
339	20241118	143000	328288290	17460	17460	17460	17460	0
340	20241118	142900	328288290	17460	17460	17460	17460	0
341	20241118	142800	328288290	17460	17460	17460	17460	0
342	20241118	142700	328288290	17460	17460	17460	17460	0
343	20241118	142600	328288290	17460	17460	17460	17460	0
344	20241118	142500	328288290	17460	17460	17460	17460	0
345	20241118	142400	328288290	17460	17460	17460	17460	0
346	20241118	142300	328288290	17460	17460	17460	17460	0
347	20241118	142200	328288290	17460	17460	17460	17460	0
348	20241118	142100	328288290	17460	17460	17460	17460	0
349	20241118	142000	328288290	17460	17460	17460	17460	9
350	20241118	141900	328131150	17460	17450	17460	17450	70
351	20241118	141800	326909000	17450	17450	17450	17450	0
352	20241118	141700	326909000	17450	17390	17450	17390	29
353	20241118	141600	326404030	17400	17400	17400	17400	10
354	20241118	141500	326230030	17400	17400	17400	17400	159
355	20241118	141400	323463430	17450	17450	17450	17450	1
356	20241118	141300	323445980	17410	17420	17420	17410	152
357	20241118	141200	320799610	17430	17430	17430	17430	0
358	20241118	141100	320799610	17430	17430	17430	17430	46
359	20241118	141000	319997830	17430	17430	17430	17430	12
360	20241118	140900	319788670	17450	17450	17450	17450	0
361	20241118	140800	319788670	17450	17450	17450	17450	0
362	20241118	140700	319788670	17450	17450	17450	17450	0
363	20241118	140600	319788670	17450	17450	17450	17450	0
364	20241118	140500	319788670	17450	17450	17450	17450	0
365	20241118	140400	319788670	17450	17430	17450	17430	110
366	20241118	140300	317871170	17430	17430	17430	17430	0
367	20241118	140200	317871170	17430	17430	17430	17430	1
368	20241118	140100	317853740	17430	17430	17430	17430	0
369	20241118	140000	317853740	17430	17430	17430	17430	0
370	20241118	135900	317853740	17430	17430	17430	17430	0
371	20241118	135800	317853740	17430	17430	17430	17430	0
372	20241118	135700	317853740	17430	17430	17430	17430	0
373	20241118	135600	317853740	17430	17430	17430	17430	0
374	20241118	135500	317853740	17430	17430	17430	17430	0
375	20241118	135400	317853740	17430	17430	17430	17430	0
376	20241118	135300	317853740	17430	17430	17430	17430	0
377	20241118	135200	317853740	17430	17430	17430	17430	0
378	20241118	135100	317853740	17430	17430	17430	17430	8
379	20241118	135000	317714300	17430	17430	17430	17430	0
380	20241118	134900	317714300	17430	17430	17430	17430	80
381	20241118	134800	316319900	17430	17430	17430	17430	0
382	20241118	134700	316319900	17430	17430	17430	17430	0
383	20241118	134600	316319900	17430	17430	17430	17430	0
384	20241118	134500	316319900	17430	17430	17430	17430	10
385	20241118	134400	316145600	17500	17500	17500	17500	0
386	20241118	134300	316145600	17500	17500	17500	17500	0
387	20241118	134200	316145600	17500	17500	17500	17500	1
388	20241118	134100	316128100	17490	17490	17490	17490	0
389	20241118	134000	316128100	17490	17490	17490	17490	0
390	20241118	133900	316128100	17490	17490	17490	17490	0
391	20241118	133800	316128100	17490	17490	17490	17490	0
392	20241118	133700	316128100	17490	17490	17490	17490	0
393	20241118	133600	316128100	17490	17490	17490	17490	57
394	20241118	133500	315131170	17490	17490	17490	17490	0
395	20241118	133400	315131170	17490	17490	17490	17490	1
396	20241118	133300	315113680	17490	17490	17490	17490	0
397	20241118	133200	315113680	17490	17490	17490	17490	0
398	20241118	133100	315113680	17490	17490	17490	17490	0
399	20241118	133000	315113680	17490	17490	17490	17490	3
400	20241118	132900	315061210	17490	17490	17490	17490	0
401	20241118	132800	315061210	17490	17490	17490	17490	0
402	20241118	132700	315061210	17490	17490	17490	17490	0
403	20241118	132600	315061210	17490	17490	17490	17490	1
404	20241118	132500	315043720	17500	17500	17500	17500	0
405	20241118	132400	315043720	17500	17500	17500	17500	0
406	20241118	132300	315043720	17500	17500	17500	17500	2
407	20241118	132200	315008720	17500	17500	17500	17500	1
408	20241118	132100	314991220	17420	17420	17420	17420	41
409	20241118	132000	314277000	17420	17420	17420	17420	0
410	20241118	131900	314277000	17420	17420	17420	17420	0
411	20241118	131800	314277000	17420	17420	17420	17420	4
412	20241118	131700	314207320	17410	17410	17410	17410	10
413	20241118	131600	314033220	17410	17430	17430	17410	488
414	20241118	131500	305534960	17410	17410	17410	17410	0
415	20241118	131400	305534960	17410	17410	17410	17410	0
416	20241118	131300	305534960	17410	17430	17430	17410	5
417	20241118	131200	305447890	17430	17430	17430	17430	40
418	20241118	131100	304750690	17490	17490	17490	17490	0
419	20241118	131000	304750690	17490	17490	17490	17490	3
420	20241118	130900	304698220	17490	17580	17580	17490	203
421	20241118	130800	301147290	17490	17490	17490	17490	0
422	20241118	130700	301147290	17490	17490	17490	17490	0
423	20241118	130600	301147290	17490	17490	17490	17490	9
424	20241118	130500	300989880	17490	17490	17490	17490	1
425	20241118	130400	300972390	17490	17510	17510	17490	17
426	20241118	130300	300675000	17550	17550	17550	17550	100
427	20241118	130200	298920000	17550	17550	17550	17550	6
428	20241118	130100	298814700	17550	17550	17550	17550	148
429	20241118	130000	296217300	17550	17540	17550	17540	20
430	20241118	125900	295866310	17480	17480	17480	17480	101
431	20241118	125800	294100830	17410	17410	17410	17410	0
432	20241118	125700	294100830	17410	17410	17410	17410	0
433	20241118	125600	294100830	17410	17410	17410	17410	1
434	20241118	125500	294083420	17590	17590	17590	17590	8
435	20241118	125400	293942700	17590	17590	17590	17590	20
436	20241118	125300	293590900	17590	17590	17590	17590	100
437	20241118	125200	291831900	17590	17590	17590	17590	23
438	20241118	125100	291427330	17500	17500	17500	17500	84
439	20241118	125000	289957330	17500	17500	17500	17500	45
440	20241118	124900	289169830	17500	17490	17500	17490	203
441	20241118	124800	285619190	17490	17490	17490	17490	0
442	20241118	124700	285619190	17490	17400	17490	17400	175
443	20241118	124600	282572300	17400	17400	17400	17400	0
444	20241118	124500	282572300	17400	17400	17400	17400	0
445	20241118	124400	282572300	17400	17400	17400	17400	1
446	20241118	124300	282554900	17390	17390	17390	17390	0
447	20241118	124200	282554900	17390	17390	17390	17390	0
448	20241118	124100	282554900	17390	17390	17390	17390	0
449	20241118	124000	282554900	17390	17390	17390	17390	10
450	20241118	123900	282381000	17390	17390	17390	17390	10
451	20241118	123800	282207100	17390	17390	17390	17390	10
452	20241118	123700	282033200	17390	17390	17390	17390	10
453	20241118	123600	281859300	17390	17390	17390	17390	0
454	20241118	123500	281859300	17390	17310	17390	17310	2
455	20241118	123400	281824600	17310	17310	17310	17310	0
456	20241118	123300	281824600	17310	17310	17310	17310	5
457	20241118	123200	281738050	17300	17300	17300	17300	0
458	20241118	123100	281738050	17300	17300	17300	17300	0
459	20241118	123000	281738050	17300	17300	17300	17300	0
460	20241118	122900	281738050	17300	17300	17300	17300	165
461	20241118	122800	278883550	17300	17300	17300	17300	0
462	20241118	122700	278883550	17300	17300	17300	17300	100
463	20241118	122600	277153550	17310	17310	17310	17310	0
464	20241118	122500	277153550	17310	17310	17310	17310	0
465	20241118	122400	277153550	17310	17310	17310	17310	0
466	20241118	122300	277153550	17310	17350	17350	17310	456
467	20241118	122200	269251590	17400	17400	17400	17400	0
468	20241118	122100	269251590	17400	17400	17400	17400	0
469	20241118	122000	269251590	17400	17400	17400	17400	0
470	20241118	121900	269251590	17400	17400	17400	17400	0
471	20241118	121800	269251590	17400	17400	17400	17400	0
472	20241118	121700	269251590	17400	17400	17400	17400	20
473	20241118	121600	268903590	17400	17400	17400	17400	6
474	20241118	121500	268799190	17400	17400	17400	17400	1
475	20241118	121400	268781790	17410	17410	17410	17410	0
476	20241118	121300	268781790	17410	17410	17410	17410	0
477	20241118	121200	268781790	17410	17410	17410	17410	0
478	20241118	121100	268781790	17410	17410	17410	17410	0
479	20241118	121000	268781790	17410	17410	17410	17410	0
480	20241118	120900	268781790	17410	17410	17410	17410	0
481	20241118	120800	268781790	17410	17410	17410	17410	0
482	20241118	120700	268781790	17410	17410	17410	17410	0
483	20241118	120600	268781790	17410	17410	17410	17410	0
484	20241118	120500	268781790	17410	17410	17410	17410	1
485	20241118	120400	268764380	17430	17430	17430	17430	0
486	20241118	120300	268764380	17430	17430	17430	17430	0
487	20241118	120200	268764380	17430	17430	17430	17430	1
488	20241118	120100	268746950	17340	17340	17340	17340	0
489	20241118	120000	268746950	17340	17340	17340	17340	0
490	20241118	115900	268746950	17340	17340	17340	17340	1
491	20241118	115800	268729610	17330	17330	17330	17330	0
492	20241118	115700	268729610	17330	17330	17330	17330	27
493	20241118	115600	268261700	17330	17380	17380	17330	49
494	20241118	115500	267412080	17390	17390	17390	17390	200
495	20241118	115400	263934080	17390	17390	17390	17390	0
496	20241118	115300	263934080	17390	17400	17400	17390	9
497	20241118	115200	263777520	17490	17490	17490	17490	0
498	20241118	115100	263777520	17490	17490	17490	17490	0
499	20241118	115000	263777520	17490	17490	17490	17490	0
500	20241118	114900	263777520	17490	17490	17490	17490	0
501	20241118	114800	263777520	17490	17490	17490	17490	0
502	20241118	114700	263777520	17490	17490	17490	17490	0
503	20241118	114600	263777520	17490	17490	17490	17490	3
504	20241118	114500	263725050	17400	17400	17400	17400	197
505	20241118	114400	260297250	17400	17500	17500	17400	89
506	20241118	114300	258748550	17500	17500	17500	17500	0
507	20241118	114200	258748550	17500	17500	17500	17500	90
508	20241118	114100	257173550	17500	17560	17560	17480	161
509	20241118	114000	254353730	17560	17560	17560	17560	45
510	20241118	113900	253563530	17560	17560	17560	17560	3
511	20241118	113800	253510850	17560	17600	17600	17560	47
512	20241118	113700	252685450	17560	17560	17560	17560	0
513	20241118	113600	252685450	17560	17560	17560	17560	0
514	20241118	113500	252685450	17560	17560	17560	17560	0
515	20241118	113400	252685450	17560	17580	17580	17560	68
516	20241118	113300	251490210	17600	17600	17600	17600	0
517	20241118	113200	251490210	17600	17600	17600	17600	0
518	20241118	113100	251490210	17600	17600	17600	17600	15
519	20241118	113000	251226210	17600	17600	17600	17600	0
520	20241118	112900	251226210	17600	17620	17620	17600	225
521	20241118	112800	247265090	17660	17660	17660	17660	0
522	20241118	112700	247265090	17660	17670	17670	17660	58
523	20241118	112600	246240280	17750	17750	17750	17750	0
524	20241118	112500	246240280	17750	17750	17750	17750	0
525	20241118	112400	246240280	17750	17750	17750	17750	0
526	20241118	112300	246240280	17750	17750	17750	17750	0
527	20241118	112200	246240280	17750	17750	17750	17750	0
528	20241118	112100	246240280	17750	17750	17750	17750	1
529	20241118	112000	246222530	17670	17670	17670	17670	0
530	20241118	111900	246222530	17670	17670	17670	17670	0
531	20241118	111800	246222530	17670	17670	17670	17670	0
532	20241118	111700	246222530	17670	17670	17670	17670	0
533	20241118	111600	246222530	17670	17670	17670	17670	0
534	20241118	111500	246222530	17670	17670	17670	17670	0
535	20241118	111400	246222530	17670	17670	17670	17670	0
536	20241118	111300	246222530	17670	17670	17670	17670	0
537	20241118	111200	246222530	17670	17670	17670	17670	0
538	20241118	111100	246222530	17670	17670	17670	17670	0
539	20241118	111000	246222530	17670	17670	17670	17670	0
540	20241118	110900	246222530	17670	17670	17670	17670	10
541	20241118	110800	246045830	17670	17670	17670	17670	1
542	20241118	110700	246028160	17670	17670	17670	17670	10
543	20241118	110600	245851460	17670	17770	17770	17670	12
544	20241118	110500	245638320	17770	17770	17770	17770	3
545	20241118	110400	245585010	17780	17780	17780	17780	0
546	20241118	110300	245585010	17780	17780	17780	17780	0
547	20241118	110200	245585010	17780	17780	17780	17780	0
548	20241118	110100	245585010	17780	17780	17780	17780	10
549	20241118	110000	245407210	17780	17770	17780	17770	10
550	20241118	105900	245229440	17620	17620	17620	17620	0
551	20241118	105800	245229440	17620	17620	17620	17620	0
552	20241118	105700	245229440	17620	17700	17700	17620	50
553	20241118	105600	244348330	17770	17770	17770	17770	10
554	20241118	105500	244170630	17770	17770	17770	17760	116
555	20241118	105400	242109450	17770	17700	17770	17700	107
556	20241118	105300	240210790	17700	17700	17700	17700	0
557	20241118	105200	240210790	17700	17700	17700	17700	0
558	20241118	105100	240210790	17700	17700	17700	17700	0
559	20241118	105000	240210790	17700	17620	17700	17620	310
560	20241118	104900	234748510	17630	17630	17630	17630	0
561	20241118	104800	234748510	17630	17630	17630	17630	0
562	20241118	104700	234748510	17630	17630	17630	17630	0
563	20241118	104600	234748510	17630	17630	17630	17630	3
564	20241118	104500	234695620	17620	17620	17620	17620	0
565	20241118	104400	234695620	17620	17620	17620	17620	162
566	20241118	104300	231841180	17660	17660	17660	17660	10
567	20241118	104200	231664580	17660	17660	17660	17660	0
568	20241118	104100	231664580	17660	17660	17660	17660	0
569	20241118	104000	231664580	17660	17660	17660	17660	0
570	20241118	103900	231664580	17660	17660	17660	17660	48
571	20241118	103800	230816900	17750	17750	17760	17750	94
572	20241118	103700	229147870	17750	17750	17750	17750	1
573	20241118	103600	229130120	17690	17760	17760	17690	9
574	20241118	103500	228970560	17760	17760	17760	17760	0
575	20241118	103400	228970560	17760	17760	17760	17760	12
576	20241118	103300	228757440	17770	17770	17770	17770	0
577	20241118	103200	228757440	17770	17770	17770	17770	0
578	20241118	103100	228757440	17770	17760	17770	17660	13
579	20241118	103000	228526640	17700	17670	17700	17670	336
580	20241118	102900	222581430	17670	17670	17670	17670	9
581	20241118	102800	222422400	17670	17680	17680	17670	201
582	20241118	102700	218870720	17690	17690	17690	17690	15
583	20241118	102600	218605370	17700	17700	17700	17700	100
584	20241118	102500	216835370	17700	17700	17700	17700	1
585	20241118	102400	216817670	17600	17600	17600	17600	0
586	20241118	102300	216817670	17600	17600	17600	17600	24
587	20241118	102200	216395270	17600	17640	17640	17590	387
588	20241118	102100	209584290	17650	17660	17660	17650	47
589	20241118	102000	208754420	17760	17760	17760	17760	26
590	20241118	101900	208292660	17760	17760	17760	17760	5
591	20241118	101800	208203860	17760	17760	17760	17760	0
592	20241118	101700	208203860	17760	17760	17760	17760	10
593	20241118	101600	208026260	17760	17760	17760	17760	0
594	20241118	101500	208026260	17760	17730	17760	17730	129
595	20241118	101400	205737180	17740	17740	17740	17740	30
596	20241118	101300	205204980	17740	17740	17740	17740	0
597	20241118	101200	205204980	17740	17740	17740	17740	2
598	20241118	101100	205169500	17700	17700	17770	17700	16
599	20241118	101000	204885600	17770	17780	17780	17700	154
600	20241118	100900	202159520	17720	17720	17720	17720	10
601	20241118	100800	201982320	17720	17720	17720	17720	0
602	20241118	100700	201982320	17720	17700	17720	17700	62
603	20241118	100600	200883750	17700	17720	17720	17700	79
604	20241118	100500	199484430	17720	17790	17790	17720	18
605	20241118	100400	199164350	17790	17710	17790	17710	11
606	20241118	100300	198969460	17700	17790	17790	17700	252
607	20241118	100200	194508570	17700	17690	17710	17690	395
608	20241118	100100	187517770	17700	17690	17700	17690	43
609	20241118	100000	186757090	17690	17540	17700	17540	321
610	20241118	095900	181086690	17540	17440	17540	17440	1419
611	20241118	095800	156255070	17440	17440	17440	17440	1
612	20241118	095700	156237630	17440	17430	17440	17430	32
613	20241118	095600	155679840	17400	17400	17400	17400	2
614	20241118	095500	155645040	17410	17410	17410	17410	1
615	20241118	095400	155627630	17410	17410	17410	17410	0
616	20241118	095300	155627630	17410	17340	17410	17340	679
617	20241118	095200	143818840	17330	17340	17340	17330	20
618	20241118	095100	143472190	17330	17280	17330	17280	558
619	20241118	095000	133817560	17250	17250	17250	17250	8
620	20241118	094900	133679560	17250	17250	17250	17210	224
621	20241118	094800	129820120	17250	17210	17270	17210	260
622	20241118	094700	125334820	17200	17210	17210	17200	3
623	20241118	094600	125283200	17210	17200	17210	17200	5
624	20241118	094500	125197180	17030	17030	17030	17030	20
625	20241118	094400	124856580	17010	17010	17010	17010	0
626	20241118	094300	124856580	17010	17010	17010	17010	0
627	20241118	094200	124856580	17010	17200	17200	17010	11
628	20241118	094100	124669280	17120	17110	17120	17110	15
629	20241118	094000	124412490	17120	17120	17120	17120	1
630	20241118	093900	124395370	16990	17000	17000	16990	10
631	20241118	093800	124225440	17000	17000	17000	17000	2
632	20241118	093700	124191440	16910	16920	16920	16910	8
633	20241118	093600	124056090	17110	17020	17120	17020	420
634	20241118	093500	116873100	17020	16920	17070	16900	392
635	20241118	093400	110242370	16910	17060	17060	16910	52
636	20241118	093300	109358990	17250	17250	17250	17250	1
637	20241118	093200	109341740	17250	17250	17250	17250	1
638	20241118	093100	109324490	17260	17260	17260	17260	1
639	20241118	093000	109307230	17260	17070	17260	17070	285
640	20241118	092900	104430110	17050	17040	17050	17040	57
641	20241118	092800	103458290	17050	17050	17050	16820	10
642	20241118	092700	103288500	17050	17050	17050	17050	6
643	20241118	092600	103186200	17070	16770	17070	16770	5
644	20241118	092500	103101750	16760	16790	17010	16740	298
645	20241118	092400	98101460	17040	17040	17040	17040	0
646	20241118	092300	98101460	17040	17030	17040	17030	156
647	20241118	092200	95444390	17040	17060	17060	17040	12
648	20241118	092100	95239890	17080	17080	17080	16400	1003
649	20241118	092000	78366440	17320	17320	17320	17320	1
650	20241118	091900	78349120	17320	17330	17330	17080	583
651	20241118	091800	68320920	17330	17330	17330	17330	0
652	20241118	091700	68320920	17330	17330	17330	17310	46
653	20241118	091600	67523920	17340	17340	17340	17340	10
654	20241118	091500	67350520	17390	17500	17500	16920	207
655	20241118	091400	63729870	17080	16870	17080	16870	567
656	20241118	091300	54105520	16830	16820	16830	16820	192
657	20241118	091200	50874900	16800	16770	16800	16770	304
658	20241118	091100	45771070	16760	16640	16760	16640	60
659	20241118	091000	44766210	16760	16640	16770	16640	159
660	20241118	090900	42115650	16790	16790	16790	16790	0
661	20241118	090800	42115650	16790	16790	16790	16790	0
662	20241118	090700	42115650	16790	16790	16790	16790	1
663	20241118	090600	42098860	16800	16720	16800	16720	92
664	20241118	090500	40560540	16640	16720	16720	16640	111
665	20241118	090400	38712780	16720	16800	16810	16640	393
666	20241118	090300	32142250	16900	16900	16900	16900	250
667	20241118	090200	27917250	16950	16760	16950	16760	263
668	20241118	090100	23508190	16760	16750	16760	16750	6
669	20241118	090000	23407660	16740	16630	16740	16630	1407