KissMeData/013580/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185700	235386790	12880	12880	12880	12880	379
3	20241118	185600	235386790	12880	12880	12880	12880	0
4	20241118	185500	235386790	12880	12880	12880	12880	0
5	20241118	185400	235386790	12880	12880	12880	12880	0
6	20241118	185300	235386790	12880	12880	12880	12880	0
7	20241118	185200	235386790	12880	12880	12880	12880	0
8	20241118	185100	235386790	12880	12880	12880	12880	0
9	20241118	185000	235386790	12880	12880	12880	12880	0
10	20241118	184900	235386790	12880	12880	12880	12880	0
11	20241118	184800	235386790	12880	12880	12880	12880	0
12	20241118	184700	235386790	12880	12880	12880	12880	0
13	20241118	184600	235386790	12880	12880	12880	12880	0
14	20241118	184500	235386790	12880	12880	12880	12880	0
15	20241118	184400	235386790	12880	12880	12880	12880	0
16	20241118	184300	235386790	12880	12880	12880	12880	0
17	20241118	184200	235386790	12880	12880	12880	12880	0
18	20241118	184100	235386790	12880	12880	12880	12880	0
19	20241118	184000	235386790	12880	12880	12880	12880	0
20	20241118	183900	235386790	12880	12880	12880	12880	0
21	20241118	183800	235386790	12880	12880	12880	12880	0
22	20241118	183700	235386790	12880	12880	12880	12880	0
23	20241118	183600	235386790	12880	12880	12880	12880	0
24	20241118	183500	235386790	12880	12880	12880	12880	0
25	20241118	183400	235386790	12880	12880	12880	12880	0
26	20241118	183300	235386790	12880	12880	12880	12880	0
27	20241118	183200	235386790	12880	12880	12880	12880	0
28	20241118	183100	235386790	12880	12880	12880	12880	0
29	20241118	183000	235386790	12880	12880	12880	12880	0
30	20241118	182900	235386790	12880	12880	12880	12880	0
31	20241118	182800	235386790	12880	12880	12880	12880	0
32	20241118	182700	235386790	12880	12880	12880	12880	379
33	20241118	182600	235386790	12880	12880	12880	12880	0
34	20241118	182500	235386790	12880	12880	12880	12880	0
35	20241118	182400	235386790	12880	12880	12880	12880	0
36	20241118	182300	235386790	12880	12880	12880	12880	0
37	20241118	182200	235386790	12880	12880	12880	12880	0
38	20241118	182100	235386790	12880	12880	12880	12880	0
39	20241118	182000	235386790	12880	12880	12880	12880	0
40	20241118	181900	235386790	12880	12880	12880	12880	0
41	20241118	181800	235386790	12880	12880	12880	12880	0
42	20241118	181700	235386790	12880	12880	12880	12880	0
43	20241118	181600	235386790	12880	12880	12880	12880	0
44	20241118	181500	235386790	12880	12880	12880	12880	0
45	20241118	181400	235386790	12880	12880	12880	12880	0
46	20241118	181300	235386790	12880	12880	12880	12880	0
47	20241118	181200	235386790	12880	12880	12880	12880	0
48	20241118	181100	235386790	12880	12880	12880	12880	0
49	20241118	181000	235386790	12880	12880	12880	12880	0
50	20241118	180900	235386790	12880	12880	12880	12880	0
51	20241118	180800	235386790	12880	12880	12880	12880	0
52	20241118	180700	235386790	12880	12880	12880	12880	0
53	20241118	180600	235386790	12880	12880	12880	12880	0
54	20241118	180500	235386790	12880	12880	12880	12880	0
55	20241118	180400	235386790	12880	12880	12880	12880	0
56	20241118	180300	235386790	12880	12880	12880	12880	0
57	20241118	180200	235386790	12880	12880	12880	12880	0
58	20241118	180100	235386790	12880	12880	12880	12880	0
59	20241118	180000	235386790	12880	12880	12880	12880	0
60	20241118	175900	235386790	12880	12880	12880	12880	0
61	20241118	175800	235386790	12880	12880	12880	12880	0
62	20241118	175700	235386790	12880	12880	12880	12880	379
63	20241118	175600	235386790	12880	12880	12880	12880	0
64	20241118	175500	235386790	12880	12880	12880	12880	0
65	20241118	175400	235386790	12880	12880	12880	12880	0
66	20241118	175300	235386790	12880	12880	12880	12880	0
67	20241118	175200	235386790	12880	12880	12880	12880	0
68	20241118	175100	235386790	12880	12880	12880	12880	0
69	20241118	175000	235386790	12880	12880	12880	12880	0
70	20241118	174900	235386790	12880	12880	12880	12880	0
71	20241118	174800	235386790	12880	12880	12880	12880	0
72	20241118	174700	235386790	12880	12880	12880	12880	0
73	20241118	174600	235386790	12880	12880	12880	12880	0
74	20241118	174500	235386790	12880	12880	12880	12880	0
75	20241118	174400	235386790	12880	12880	12880	12880	0
76	20241118	174300	235386790	12880	12880	12880	12880	0
77	20241118	174200	235386790	12880	12880	12880	12880	0
78	20241118	174100	235386790	12880	12880	12880	12880	0
79	20241118	174000	235386790	12880	12880	12880	12880	0
80	20241118	173900	235386790	12880	12880	12880	12880	0
81	20241118	173800	235386790	12880	12880	12880	12880	0
82	20241118	173700	235386790	12880	12880	12880	12880	0
83	20241118	173600	235386790	12880	12880	12880	12880	0
84	20241118	173500	235386790	12880	12880	12880	12880	0
85	20241118	173400	235386790	12880	12880	12880	12880	0
86	20241118	173300	235386790	12880	12880	12880	12880	0
87	20241118	173200	235386790	12880	12880	12880	12880	0
88	20241118	173100	235386790	12880	12880	12880	12880	0
89	20241118	173000	235386790	12880	12880	12880	12880	0
90	20241118	172900	235386790	12880	12880	12880	12880	0
91	20241118	172800	235386790	12880	12880	12880	12880	0
92	20241118	172700	235386790	12880	12880	12880	12880	379
93	20241118	172600	235386790	12880	12880	12880	12880	0
94	20241118	172500	235386790	12880	12880	12880	12880	0
95	20241118	172400	235386790	12880	12880	12880	12880	0
96	20241118	172300	235386790	12880	12880	12880	12880	0
97	20241118	172200	235386790	12880	12880	12880	12880	0
98	20241118	172100	235386790	12880	12880	12880	12880	0
99	20241118	172000	235386790	12880	12880	12880	12880	0
100	20241118	171900	235386790	12880	12880	12880	12880	0
101	20241118	171800	235386790	12880	12880	12880	12880	0
102	20241118	171700	235386790	12880	12880	12880	12880	0
103	20241118	171600	235386790	12880	12880	12880	12880	0
104	20241118	171500	235386790	12880	12880	12880	12880	0
105	20241118	171400	235386790	12880	12880	12880	12880	0
106	20241118	171300	235386790	12880	12880	12880	12880	0
107	20241118	171200	235386790	12880	12880	12880	12880	0
108	20241118	171100	235386790	12880	12880	12880	12880	0
109	20241118	171000	235386790	12880	12880	12880	12880	0
110	20241118	170900	235386790	12880	12880	12880	12880	0
111	20241118	170800	235386790	12880	12880	12880	12880	0
112	20241118	170700	235386790	12880	12880	12880	12880	0
113	20241118	170600	235386790	12880	12880	12880	12880	0
114	20241118	170500	235386790	12880	12880	12880	12880	0
115	20241118	170400	235386790	12880	12880	12880	12880	0
116	20241118	170300	235386790	12880	12880	12880	12880	0
117	20241118	170200	235386790	12880	12880	12880	12880	0
118	20241118	170100	235386790	12880	12880	12880	12880	0
119	20241118	170000	235386790	12880	12880	12880	12880	0
120	20241118	165900	235386790	12880	12880	12880	12880	0
121	20241118	165800	235386790	12880	12880	12880	12880	0
122	20241118	165700	235386790	12880	12880	12880	12880	379
123	20241118	165600	235386790	12880	12880	12880	12880	0
124	20241118	165500	235386790	12880	12880	12880	12880	0
125	20241118	165400	235386790	12880	12880	12880	12880	0
126	20241118	165300	235386790	12880	12880	12880	12880	0
127	20241118	165200	235386790	12880	12880	12880	12880	0
128	20241118	165100	235386790	12880	12880	12880	12880	0
129	20241118	165000	235386790	12880	12880	12880	12880	0
130	20241118	164900	235386790	12880	12880	12880	12880	0
131	20241118	164800	235386790	12880	12880	12880	12880	0
132	20241118	164700	235386790	12880	12880	12880	12880	0
133	20241118	164600	235386790	12880	12880	12880	12880	0
134	20241118	164500	235386790	12880	12880	12880	12880	0
135	20241118	164400	235386790	12880	12880	12880	12880	0
136	20241118	164300	235386790	12880	12880	12880	12880	0
137	20241118	164200	235386790	12880	12880	12880	12880	0
138	20241118	164100	235386790	12880	12880	12880	12880	0
139	20241118	164000	235386790	12880	12880	12880	12880	0
140	20241118	163900	235386790	12880	12880	12880	12880	0
141	20241118	163800	235386790	12880	12880	12880	12880	0
142	20241118	163700	235386790	12880	12880	12880	12880	0
143	20241118	163600	235386790	12880	12880	12880	12880	0
144	20241118	163500	235386790	12880	12880	12880	12880	0
145	20241118	163400	235386790	12880	12880	12880	12880	0
146	20241118	163300	235386790	12880	12880	12880	12880	0
147	20241118	163200	235386790	12880	12880	12880	12880	0
148	20241118	163100	235386790	12880	12880	12880	12880	0
149	20241118	163000	235386790	12880	12880	12880	12880	0
150	20241118	162900	235386790	12880	12880	12880	12880	0
151	20241118	162800	235386790	12880	12880	12880	12880	0
152	20241118	162700	235386790	12880	12880	12880	12880	379
153	20241118	162600	235386790	12880	12880	12880	12880	0
154	20241118	162500	235386790	12880	12880	12880	12880	0
155	20241118	162400	235386790	12880	12880	12880	12880	0
156	20241118	162300	235386790	12880	12880	12880	12880	0
157	20241118	162200	235386790	12880	12880	12880	12880	0
158	20241118	162100	235386790	12880	12880	12880	12880	0
159	20241118	162000	235386790	12880	12880	12880	12880	0
160	20241118	161900	235386790	12880	12880	12880	12880	0
161	20241118	161800	235386790	12880	12880	12880	12880	0
162	20241118	161700	235386790	12880	12880	12880	12880	0
163	20241118	161600	235386790	12880	12880	12880	12880	0
164	20241118	161500	235386790	12880	12880	12880	12880	0
165	20241118	161400	235386790	12880	12880	12880	12880	0
166	20241118	161300	235386790	12880	12880	12880	12880	0
167	20241118	161200	235386790	12880	12880	12880	12880	0
168	20241118	161100	235386790	12880	12880	12880	12880	0
169	20241118	161000	235386790	12880	12880	12880	12880	0
170	20241118	160900	235386790	12880	12880	12880	12880	0
171	20241118	160800	235386790	12880	12880	12880	12880	0
172	20241118	160700	235386790	12880	12880	12880	12880	0
173	20241118	160600	235386790	12880	12880	12880	12880	0
174	20241118	160500	235386790	12880	12880	12880	12880	0
175	20241118	160400	235386790	12880	12880	12880	12880	0
176	20241118	160300	235386790	12880	12880	12880	12880	0
177	20241118	160200	235386790	12880	12880	12880	12880	0
178	20241118	160100	235386790	12880	12880	12880	12880	0
179	20241118	160000	235386790	12880	12880	12880	12880	0
180	20241118	155900	235386790	12880	12880	12880	12880	0
181	20241118	155800	235386790	12880	12880	12880	12880	0
182	20241118	155700	235386790	12880	12880	12880	12880	379
183	20241118	155600	235386790	12880	12880	12880	12880	0
184	20241118	155500	235386790	12880	12880	12880	12880	0
185	20241118	155400	235386790	12880	12880	12880	12880	0
186	20241118	155300	235386790	12880	12880	12880	12880	0
187	20241118	155200	235386790	12880	12880	12880	12880	0
188	20241118	155100	235386790	12880	12880	12880	12880	0
189	20241118	155000	235386790	12880	12880	12880	12880	0
190	20241118	154900	235386790	12880	12880	12880	12880	0
191	20241118	154800	235386790	12880	12880	12880	12880	0
192	20241118	154700	235386790	12880	12880	12880	12880	0
193	20241118	154600	235386790	12880	12880	12880	12880	0
194	20241118	154500	235386790	12880	12880	12880	12880	0
195	20241118	154400	235386790	12880	12880	12880	12880	0
196	20241118	154300	235386790	12880	12880	12880	12880	0
197	20241118	154200	235386790	12880	12880	12880	12880	0
198	20241118	154100	235386790	12880	12880	12880	12880	0
199	20241118	154000	235386790	12880	12880	12880	12880	0
200	20241118	153900	235386790	12880	12880	12880	12880	0
201	20241118	153800	235386790	12880	12880	12880	12880	0
202	20241118	153700	235386790	12880	12880	12880	12880	0
203	20241118	153600	235386790	12880	12880	12880	12880	0
204	20241118	153500	235386790	12880	12880	12880	12880	0
205	20241118	153400	235386790	12880	12880	12880	12880	0
206	20241118	153300	235386790	12880	12880	12880	12880	0
207	20241118	153200	235386790	12880	12880	12880	12880	0
208	20241118	153100	235386790	12880	12880	12880	12880	0
209	20241118	153000	235386790	12880	12880	12880	12880	379
210	20241118	152900	230505270	12900	12900	12900	12900	0
211	20241118	152800	230505270	12900	12900	12900	12900	0
212	20241118	152700	230505270	12900	12900	12900	12900	0
213	20241118	152600	230505270	12900	12900	12900	12900	0
214	20241118	152500	230505270	12900	12900	12900	12900	0
215	20241118	152400	230505270	12900	12900	12900	12900	0
216	20241118	152300	230505270	12900	12900	12900	12900	0
217	20241118	152200	230505270	12900	12900	12900	12900	0
218	20241118	152100	230505270	12900	12900	12900	12900	0
219	20241118	152000	230505270	12900	12900	12900	12900	0
220	20241118	151900	230505270	12900	12920	12920	12890	69
221	20241118	151800	229615590	12860	12860	12860	12860	0
222	20241118	151700	229615590	12860	12870	12870	12860	20
223	20241118	151600	229358290	12900	12900	12900	12850	280
224	20241118	151500	225748090	12930	12930	12930	12930	14
225	20241118	151400	225567070	12900	12910	12910	12900	27
226	20241118	151300	225218530	12930	12930	12930	12930	14
227	20241118	151200	225037510	12930	12930	12930	12930	0
228	20241118	151100	225037510	12930	12930	12930	12930	14
229	20241118	151000	224856490	12930	12930	12930	12930	46
230	20241118	150900	224261710	12920	12930	12930	12920	24
231	20241118	150800	223951480	12930	12920	12930	12920	324
232	20241118	150700	219762260	12950	12950	12950	12950	0
233	20241118	150600	219762260	12950	12950	12950	12950	14
234	20241118	150500	219580960	12950	12950	12950	12950	0
235	20241118	150400	219580960	12950	12950	12950	12950	15
236	20241118	150300	219386710	12930	12940	12940	12930	20
237	20241118	150200	219127970	12930	12930	12930	12930	0
238	20241118	150100	219127970	12930	12930	12930	12930	15
239	20241118	150000	218934020	12900	12900	12900	12900	30
240	20241118	145900	218547020	12890	12890	12900	12890	35
241	20241118	145800	218095670	12900	12890	12900	12890	37
242	20241118	145700	217618510	12890	12900	12900	12890	13
243	20241118	145600	217450880	12900	12890	12900	12890	15
244	20241118	145500	217257390	12900	12900	12900	12890	9
245	20241118	145400	217141350	12900	12900	12900	12900	19
246	20241118	145300	216896250	12900	12900	12900	12900	14
247	20241118	145200	216715650	12890	12890	12890	12890	112
248	20241118	145100	215271970	12900	12900	12900	12900	19
249	20241118	145000	215026870	12900	12900	12900	12900	1
250	20241118	144900	215013970	12890	12910	12910	12890	19
251	20241118	144800	214768720	12910	12920	12920	12910	44
252	20241118	144700	214200540	12920	12920	12920	12920	0
253	20241118	144600	214200540	12920	12950	12950	12920	42
254	20241118	144500	213657480	12930	12930	12930	12930	128
255	20241118	144400	212002440	12950	12950	12950	12950	15
256	20241118	144300	211808190	12930	12950	12950	12930	17
257	20241118	144200	211588100	12950	12930	12950	12930	4
258	20241118	144100	211536360	12930	12950	12950	12930	29
259	20241118	144000	211161090	12930	12930	12930	12930	1
260	20241118	143900	211148160	12950	12950	12950	12930	17
261	20241118	143800	210928050	12960	12960	12960	12960	15
262	20241118	143700	210733650	12960	12950	12960	12950	11
263	20241118	143600	210591190	12960	12960	12960	12960	14
264	20241118	143500	210409750	12960	12930	12960	12930	2
265	20241118	143400	210383860	12930	12960	12960	12930	71
266	20241118	143300	209464180	12950	12960	12960	12930	26
267	20241118	143200	209127350	12930	12960	12960	12930	7
268	20241118	143100	209036810	12960	12960	12960	12960	15
269	20241118	143000	208842410	12960	12960	12960	12960	0
270	20241118	142900	208842410	12960	12960	12960	12960	15
271	20241118	142800	208648010	12960	12960	12960	12940	23
272	20241118	142700	208350090	12960	12960	12960	12960	1
273	20241118	142600	208337130	12960	12960	12960	12960	14
274	20241118	142500	208155690	12960	12960	12960	12960	0
275	20241118	142400	208155690	12960	12960	12960	12960	14
276	20241118	142300	207974250	12960	12960	12960	12960	14
277	20241118	142200	207792810	12960	12960	12960	12960	60
278	20241118	142100	207015210	12960	12960	12960	12930	97
279	20241118	142000	205759500	12960	12960	12960	12960	1
280	20241118	141900	205746540	12930	12950	12950	12930	321
281	20241118	141800	201592720	12960	12940	12960	12940	14
282	20241118	141700	201411540	12930	12930	12930	12930	5
283	20241118	141600	201346890	12930	12930	12940	12930	38
284	20241118	141500	200855400	12930	12950	12950	12930	8
285	20241118	141400	200751830	12970	12940	12970	12940	15
286	20241118	141300	200557310	12960	12960	12960	12960	14
287	20241118	141200	200375870	12950	12960	12960	12950	3
288	20241118	141100	200337010	12970	12970	12970	12970	14
289	20241118	141000	200155430	12930	12950	12950	12930	9
290	20241118	140900	200038900	12950	12950	12950	12950	6
291	20241118	140800	199961200	12950	12970	12970	12940	110
292	20241118	140700	198537370	12970	12970	12970	12970	0
293	20241118	140600	198537370	12970	12960	12970	12960	80
294	20241118	140500	197500430	12950	12930	12950	12930	11
295	20241118	140400	197358110	12920	12920	12920	12920	24
296	20241118	140300	197048030	12920	12920	12920	12920	15
297	20241118	140200	196854230	12920	12920	12920	12920	0
298	20241118	140100	196854230	12920	12920	12920	12920	15
299	20241118	140000	196660430	12920	12920	12920	12920	0
300	20241118	135900	196660430	12920	12920	12920	12920	14
301	20241118	135800	196479550	12930	12930	12930	12930	17
302	20241118	135700	196259740	12900	12920	12920	12900	124
303	20241118	135600	194659100	12920	12930	12930	12920	190
304	20241118	135500	192203380	12940	12940	12940	12940	0
305	20241118	135400	192203380	12940	12960	12960	12940	143
306	20241118	135300	190351830	12950	12910	12960	12900	39
307	20241118	135200	189848300	12900	12900	12980	12900	130
308	20241118	135100	188167540	12900	12900	12900	12900	65
309	20241118	135000	187329040	12900	12900	12900	12900	0
310	20241118	134900	187329040	12900	12900	12900	12900	15
311	20241118	134800	187135540	12900	12900	12900	12900	15
312	20241118	134700	186942040	12890	12890	12890	12890	28
313	20241118	134600	186581120	12900	12900	12900	12900	16
314	20241118	134500	186374720	12900	12900	12900	12900	1
315	20241118	134400	186361820	12900	12900	12900	12900	15
316	20241118	134300	186168320	12890	12890	12890	12890	24
317	20241118	134200	185858960	12900	12870	12900	12870	5
318	20241118	134100	185794580	12890	12880	12890	12880	81
319	20241118	134000	184750760	12870	12870	12870	12870	0
320	20241118	133900	184750760	12870	12880	12880	12870	28
321	20241118	133800	184390260	12880	12880	12880	12880	14
322	20241118	133700	184209940	12870	12870	12870	12870	0
323	20241118	133600	184209940	12870	12890	12890	12870	16
324	20241118	133500	184003740	12890	12890	12890	12890	5
325	20241118	133400	183939290	12890	12900	12900	12870	264
326	20241118	133300	180538340	12920	12900	12920	12900	64
327	20241118	133200	179712460	12910	12910	12910	12910	22
328	20241118	133100	179428440	12920	12920	12920	12920	15
329	20241118	133000	179234640	12920	12920	12920	12920	0
330	20241118	132900	179234640	12920	12910	12920	12910	31
331	20241118	132800	178834270	12910	12910	12910	12910	15
332	20241118	132700	178640620	12910	12910	12910	12910	0
333	20241118	132600	178640620	12910	12900	12910	12900	34
334	20241118	132500	178202010	12890	12900	12900	12890	2
335	20241118	132400	178176220	12900	12900	12900	12900	14
336	20241118	132300	177995620	12900	12900	12900	12900	15
337	20241118	132200	177802120	12900	12890	12900	12890	40
338	20241118	132100	177286510	12900	12900	12900	12890	17
339	20241118	132000	177067230	12900	12900	12900	12900	0
340	20241118	131900	177067230	12900	12910	12910	12900	15
341	20241118	131800	176873720	12910	12910	12910	12910	15
342	20241118	131700	176680070	12890	12890	12890	12890	47
343	20241118	131600	176074240	12920	12890	12920	12890	68
344	20241118	131500	175197270	12890	12890	12890	12890	1
345	20241118	131400	175184380	12890	12890	12890	12890	15
346	20241118	131300	174991030	12880	12890	12890	12880	18
347	20241118	131200	174759040	12890	12890	12890	12890	1
348	20241118	131100	174746150	12880	12890	12890	12880	16
349	20241118	131000	174539920	12890	12890	12890	12890	0
350	20241118	130900	174539920	12890	12890	12890	12890	15
351	20241118	130800	174346570	12880	12890	12890	12880	20
352	20241118	130700	174088830	12880	12880	12880	12880	10
353	20241118	130600	173960030	12880	12880	12880	12880	9
354	20241118	130500	173844110	12870	12870	12870	12870	2
355	20241118	130400	173818370	12880	12880	12880	12880	19
356	20241118	130300	173573650	12870	12880	12880	12870	35
357	20241118	130200	173122910	12880	12880	12880	12880	17
358	20241118	130100	172903950	12890	12890	12890	12890	14
359	20241118	130000	172723490	12870	12890	12890	12870	6
360	20241118	125900	172646230	12890	12880	12890	12880	32
361	20241118	125800	172233920	12890	12890	12890	12890	14
362	20241118	125700	172053460	12880	12880	12880	12880	40
363	20241118	125600	171538260	12880	12890	12890	12870	530
364	20241118	125500	164716720	12890	12890	12890	12890	0
365	20241118	125400	164716720	12890	12880	12890	12880	1035
366	20241118	125300	151385780	12890	12900	12900	12890	1363
367	20241118	125200	133813110	12910	12910	12910	12910	21
368	20241118	125100	133542000	12920	12930	12930	12910	243
369	20241118	125000	130402380	12920	12920	12920	12920	0
370	20241118	124900	130402380	12920	12920	12930	12920	14
371	20241118	124800	130221490	12920	12920	12920	12920	5
372	20241118	124700	130156890	12920	12920	12920	12920	0
373	20241118	124600	130156890	12920	12920	12920	12920	14
374	20241118	124500	129976010	12920	12920	12920	12920	0
375	20241118	124400	129976010	12920	12920	12920	12920	15
376	20241118	124300	129782210	12910	12910	12930	12910	46
377	20241118	124200	129188180	12900	12910	12910	12900	43
378	20241118	124100	128633470	12900	12910	12910	12900	21
379	20241118	124000	128362420	12910	12910	12910	12910	0
380	20241118	123900	128362420	12910	12910	12910	12910	20
381	20241118	123800	128104220	12910	12910	12910	12910	15
382	20241118	123700	127910570	12900	12900	12900	12900	47
383	20241118	123600	127304270	12900	12930	12930	12900	324
384	20241118	123500	123124140	12900	12900	12900	12900	29
385	20241118	123400	122750040	12930	12930	12930	12930	14
386	20241118	123300	122569020	12930	12930	12930	12930	14
387	20241118	123200	122388000	12940	12940	12940	12940	0
388	20241118	123100	122388000	12940	12900	12940	12900	364
389	20241118	123000	117691840	12930	12930	12930	12930	0
390	20241118	122900	117691840	12930	12960	12960	12930	180
391	20241118	122800	115363980	12940	12940	12940	12940	13
392	20241118	122700	115195760	12940	12910	12940	12900	5
393	20241118	122600	115131200	12940	12970	12970	12910	35
394	20241118	122500	114678450	12970	12970	12970	12970	0
395	20241118	122400	114678450	12970	12970	12970	12970	14
396	20241118	122300	114496870	12970	12970	12970	12970	14
397	20241118	122200	114315290	12970	12970	12970	12970	0
398	20241118	122100	114315290	12970	12970	12970	12970	14
399	20241118	122000	114133710	12930	12930	12930	12930	1
400	20241118	121900	114120780	12960	12930	12960	12930	23
401	20241118	121800	113822970	12970	12970	12970	12970	14
402	20241118	121700	113641390	12970	12970	12970	12970	0
403	20241118	121600	113641390	12970	12970	12970	12970	15
404	20241118	121500	113446840	12970	12970	12970	12970	0
405	20241118	121400	113446840	12970	12930	12970	12930	12
406	20241118	121300	113291630	12930	12930	12930	12930	15
407	20241118	121200	113097680	12930	12960	12970	12930	38
408	20241118	121100	112605930	12970	12940	12970	12940	16
409	20241118	121000	112398730	12940	12950	12970	12920	18
410	20241118	120900	112165660	12970	12940	12970	12940	20
411	20241118	120800	111906780	12940	12960	12960	12940	31
412	20241118	120700	111505590	12950	12960	12960	12950	538
413	20241118	120600	104533340	12950	12950	12960	12940	42
414	20241118	120500	103989520	12950	12950	12950	12950	2
415	20241118	120400	103963620	12950	12950	12960	12950	29
416	20241118	120300	103587890	12950	12950	12960	12950	25
417	20241118	120200	103264130	12940	12940	12940	12940	5
418	20241118	120100	103199430	12950	12960	12960	12950	17
419	20241118	120000	102979130	12950	12950	12950	12950	0
420	20241118	115900	102979130	12950	12940	12950	12940	16
421	20241118	115800	102771950	12940	12930	12960	12930	21
422	20241118	115700	102499880	12940	12940	12940	12940	2
423	20241118	115600	102474000	12960	12950	12960	12950	30
424	20241118	115500	102085310	12960	12940	12960	12940	22
425	20241118	115400	101800350	12960	12950	12960	12950	17
426	20241118	115300	101580180	12940	12940	12940	12940	21
427	20241118	115200	101308440	12900	12950	12950	12900	10
428	20241118	115100	101179150	12960	12960	12960	12960	15
429	20241118	115000	100984750	12960	12960	12960	12960	0
430	20241118	114900	100984750	12960	12960	12960	12950	17
431	20241118	114800	100764450	12960	12960	12960	12960	14
432	20241118	114700	100583010	12960	12960	12960	12960	0
433	20241118	114600	100583010	12960	12960	12960	12960	14
434	20241118	114500	100401570	12960	12960	12960	12960	0
435	20241118	114400	100401570	12960	12940	12960	12940	27
436	20241118	114300	100051990	12930	12950	12950	12930	19
437	20241118	114200	99805960	12950	12930	12950	12930	13
438	20241118	114100	99637760	12950	12940	12950	12930	46
439	20241118	114000	99042310	12940	12940	12950	12940	13
440	20241118	113900	98874080	12940	12940	12940	12940	5
441	20241118	113800	98809380	12940	12940	12950	12930	49
442	20241118	113700	98175190	12940	12940	12940	12940	0
443	20241118	113600	98175190	12940	12950	12950	12940	39
444	20241118	113500	97670300	12940	12940	12950	12930	37
445	20241118	113400	97191510	12930	12930	12930	12930	11
446	20241118	113300	97049280	12930	12930	12930	12930	15
447	20241118	113200	96855330	12930	12930	12930	12930	1
448	20241118	113100	96842400	12930	12930	12930	12930	14
449	20241118	113000	96661380	12930	12900	12930	12900	4
450	20241118	112900	96609750	12930	12900	12930	12900	18
451	20241118	112800	96377100	12900	12930	12930	12900	18
452	20241118	112700	96144450	12930	12930	12930	12930	1
453	20241118	112600	96131520	12900	12930	12930	12900	18
454	20241118	112500	95898870	12930	12930	12930	12930	3
455	20241118	112400	95860080	12930	12930	12930	12930	19
456	20241118	112300	95614410	12930	12930	12930	12930	15
457	20241118	112200	95420460	12930	12930	12930	12930	1
458	20241118	112100	95407530	12930	12930	12930	12930	14
459	20241118	112000	95226510	12930	12900	12930	12900	2
460	20241118	111900	95200680	12900	12900	12900	12890	11
461	20241118	111800	95058800	12900	12910	12920	12890	33
462	20241118	111700	94632730	12920	12910	12920	12900	8
463	20241118	111600	94529430	12910	12900	12910	12900	18
464	20241118	111500	94297190	12900	12900	12900	12900	0
465	20241118	111400	94297190	12900	12910	12910	12900	15
466	20241118	111300	94103550	12910	12910	12910	12910	17
467	20241118	111200	93884080	12910	12910	12910	12910	0
468	20241118	111100	93884080	12910	12920	12950	12910	188
469	20241118	111000	91456060	12930	12930	12930	12930	6
470	20241118	110900	91378480	12930	12930	12930	12930	15
471	20241118	110800	91184530	12910	12920	12920	12910	19
472	20241118	110700	90939100	12910	12920	12930	12910	26
473	20241118	110600	90603160	12930	12900	12930	12900	20
474	20241118	110500	90344800	12900	12900	12900	12900	0
475	20241118	110400	90344800	12900	12880	12900	12880	122
476	20241118	110300	88773050	12900	12900	12900	12900	54
477	20241118	110200	88076450	12900	12900	12900	12900	120
478	20241118	110100	86528450	12900	12890	12900	12890	34
479	20241118	110000	86090050	12890	12890	12890	12890	0
480	20241118	105900	86090050	12890	12890	12890	12890	14
481	20241118	105800	85909590	12890	12900	12900	12880	169
482	20241118	105700	83732550	12880	12880	12880	12880	112
483	20241118	105600	82289990	12880	12930	12930	12880	625
484	20241118	105500	74230720	12900	12930	12930	12900	25
485	20241118	105400	73908190	12920	12920	12920	12920	14
486	20241118	105300	73727310	12930	12930	12930	12930	14
487	20241118	105200	73546290	12930	12930	12930	12930	0
488	20241118	105100	73546290	12930	12930	12930	12930	14
489	20241118	105000	73365270	12930	12930	12930	12930	0
490	20241118	104900	73365270	12930	12930	12930	12930	14
491	20241118	104800	73184250	12930	12930	12930	12930	14
492	20241118	104700	73003230	12930	12930	12930	12930	0
493	20241118	104600	73003230	12930	12910	12930	12910	36
494	20241118	104500	72537970	12930	12930	12930	12930	0
495	20241118	104400	72537970	12930	12930	12940	12930	24
496	20241118	104300	72227640	12940	12940	12950	12930	30
497	20241118	104200	71839450	12940	12940	12940	12940	0
498	20241118	104100	71839450	12940	12940	12940	12940	14
499	20241118	104000	71658290	12940	12940	12940	12940	14
500	20241118	103900	71477130	12940	12940	12940	12940	14
501	20241118	103800	71295970	12930	12930	12930	12930	4
502	20241118	103700	71244250	12930	12930	12930	12930	0
503	20241118	103600	71244250	12930	12930	12930	12930	14
504	20241118	103500	71063230	12910	12940	12940	12910	6
505	20241118	103400	70985650	12930	12900	12940	12900	28
506	20241118	103300	70623720	12930	12930	12930	12930	64
507	20241118	103200	69796200	12930	12930	12930	12930	1
508	20241118	103100	69783270	12930	12930	12930	12930	14
509	20241118	103000	69602250	12930	12930	12930	12930	0
510	20241118	102900	69602250	12930	12930	12930	12930	76
511	20241118	102800	68619570	12930	12930	12930	12930	15
512	20241118	102700	68425620	12910	12910	12910	12910	15
513	20241118	102600	68231970	12930	12940	12940	12910	42
514	20241118	102500	67688760	12930	12940	12950	12930	103
515	20241118	102400	66356180	12940	12940	12940	12940	14
516	20241118	102300	66175020	12930	12910	12930	12910	52
517	20241118	102200	65503100	12910	12910	12910	12910	0
518	20241118	102100	65503100	12910	12930	12930	12910	108
519	20241118	102000	64108540	12930	12940	12940	12920	17
520	20241118	101900	63888710	12940	12940	12940	12930	41
521	20241118	101800	63358420	12940	12940	12940	12940	14
522	20241118	101700	63177260	12940	12940	12940	12940	2
523	20241118	101600	63151380	12940	12930	12940	12930	18
524	20241118	101500	62918490	12930	12930	12930	12930	1
525	20241118	101400	62905560	12940	12940	12940	12940	15
526	20241118	101300	62711460	12940	12940	12940	12940	15
527	20241118	101200	62517360	12940	12940	12940	12940	0
528	20241118	101100	62517360	12940	12940	12940	12940	24
529	20241118	101000	62206800	12940	12950	12950	12930	196
530	20241118	100900	59672440	12940	12950	12950	12910	35
531	20241118	100800	59219870	12950	12940	12950	12940	214
532	20241118	100700	56449150	12940	12930	12940	12930	15
533	20241118	100600	56255140	12940	12910	12940	12910	72
534	20241118	100500	55325330	12930	12930	12940	12930	28
535	20241118	100400	54963170	12940	12940	12940	12930	28
536	20241118	100300	54600920	12940	12940	12940	12940	14
537	20241118	100200	54419760	12930	12930	12930	12930	0
538	20241118	100100	54419760	12930	12940	12940	12930	18
539	20241118	100000	54186880	12930	12930	12930	12930	0
540	20241118	095900	54186880	12930	12930	12930	12930	4
541	20241118	095800	54135160	12930	12930	12930	12930	25
542	20241118	095700	53811910	12940	12940	12940	12940	0
543	20241118	095600	53811910	12940	12940	12950	12930	41
544	20241118	095500	53281310	12950	12940	12950	12940	131
545	20241118	095400	51586160	12930	12930	12930	12930	4
546	20241118	095300	51534440	12930	12920	12940	12920	23
547	20241118	095200	51237130	12920	12930	12930	12910	13
548	20241118	095100	51069110	12930	12920	12930	12920	16
549	20241118	095000	50862250	12930	12930	12940	12930	10
550	20241118	094900	50732930	12930	12910	12940	12910	23
551	20241118	094800	50435610	12910	12910	12910	12910	15
552	20241118	094700	50241960	12910	12910	12910	12910	11
553	20241118	094600	50099950	12950	12910	12950	12910	16
554	20241118	094500	49892800	12950	12950	12950	12950	1
555	20241118	094400	49879850	12920	12960	12960	12920	375
556	20241118	094300	45024860	12940	12920	12980	12920	215
557	20241118	094200	42242950	12920	12920	12920	12920	0
558	20241118	094100	42242950	12920	12890	12940	12890	125
559	20241118	094000	40629400	12890	12890	12890	12890	0
560	20241118	093900	40629400	12890	12890	12890	12890	13
561	20241118	093800	40461830	12900	12900	12900	12900	6
562	20241118	093700	40384430	12900	12900	12900	12900	0
563	20241118	093600	40384430	12900	12900	12900	12900	1
564	20241118	093500	40371530	12900	12900	12900	12900	0
565	20241118	093400	40371530	12900	12940	12980	12900	28
566	20241118	093300	40010040	12980	12980	12980	12940	8
567	20241118	093200	39906270	12980	12980	12980	12920	6
568	20241118	093100	39828540	12920	12990	12990	12910	535
569	20241118	093000	32884390	12990	12940	12990	12900	694
570	20241118	092900	23878620	12930	12910	12940	12900	76
571	20241118	092800	22897230	12900	12910	12920	12900	162
572	20241118	092700	20805840	12900	12900	12910	12900	14
573	20241118	092600	20625190	12900	12910	12910	12900	48
574	20241118	092500	20005540	12910	12910	12910	12910	7
575	20241118	092400	19915170	12940	12940	12940	12940	0
576	20241118	092300	19915170	12940	12930	12940	12930	5
577	20241118	092200	19850500	12930	12930	12940	12920	8
578	20241118	092100	19747050	12940	12930	12940	12910	6
579	20241118	092000	19669480	12910	12910	12910	12910	11
580	20241118	091900	19527470	12920	12940	12940	12920	17
581	20241118	091800	19307540	12930	12930	12930	12930	0
582	20241118	091700	19307540	12930	12930	12930	12930	0
583	20241118	091600	19307540	12930	12980	12990	12930	151
584	20241118	091500	17347640	12980	12990	12990	12950	38
585	20241118	091400	16855330	12990	12940	12990	12940	109
586	20241118	091300	15443420	12940	12940	12940	12940	250
587	20241118	091200	12208420	12900	12900	12900	12900	104
588	20241118	091100	10866820	12870	12870	12870	12870	2
589	20241118	091000	10841080	12920	12920	12920	12920	30
590	20241118	090900	10453480	12780	12780	12780	12780	0
591	20241118	090800	10453480	12780	12780	12780	12780	5
592	20241118	090700	10389580	12940	12800	12940	12800	81
593	20241118	090600	9343680	12750	12770	12770	12740	338
594	20241118	090500	5032990	12800	12770	12800	12770	135
595	20241118	090400	3306820	12770	12770	12770	12760	160
596	20241118	090300	1264430	12800	12800	12800	12800	0
597	20241118	090200	1264430	12800	12770	12800	12770	48
598	20241118	090100	651140	12770	12770	12770	12770	32
599	20241118	090000	242500	12760	12770	12770	12760	19