KissMeData/049070/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192900	875154360	18680	18680	18680	18680	707
3	20241120	192800	875154360	18680	18680	18680	18680	0
4	20241120	192700	875154360	18680	18680	18680	18680	0
5	20241120	192600	875154360	18680	18680	18680	18680	0
6	20241120	192500	875154360	18680	18680	18680	18680	0
7	20241120	192400	875154360	18680	18680	18680	18680	0
8	20241120	192300	875154360	18680	18680	18680	18680	0
9	20241120	192200	875154360	18680	18680	18680	18680	0
10	20241120	192100	875154360	18680	18680	18680	18680	0
11	20241120	192000	875154360	18680	18680	18680	18680	0
12	20241120	191900	875154360	18680	18680	18680	18680	0
13	20241120	191800	875154360	18680	18680	18680	18680	0
14	20241120	191700	875154360	18680	18680	18680	18680	0
15	20241120	191600	875154360	18680	18680	18680	18680	0
16	20241120	191500	875154360	18680	18680	18680	18680	0
17	20241120	191400	875154360	18680	18680	18680	18680	0
18	20241120	191300	875154360	18680	18680	18680	18680	0
19	20241120	191200	875154360	18680	18680	18680	18680	0
20	20241120	191100	875154360	18680	18680	18680	18680	0
21	20241120	191000	875154360	18680	18680	18680	18680	0
22	20241120	190900	875154360	18680	18680	18680	18680	0
23	20241120	190800	875154360	18680	18680	18680	18680	0
24	20241120	190700	875154360	18680	18680	18680	18680	0
25	20241120	190600	875154360	18680	18680	18680	18680	0
26	20241120	190500	875154360	18680	18680	18680	18680	0
27	20241120	190400	875154360	18680	18680	18680	18680	0
28	20241120	190300	875154360	18680	18680	18680	18680	0
29	20241120	190200	875154360	18680	18680	18680	18680	0
30	20241120	190100	875154360	18680	18680	18680	18680	0
31	20241120	190000	875154360	18680	18680	18680	18680	0
32	20241120	185900	875154360	18680	18680	18680	18680	707
33	20241120	185800	875154360	18680	18680	18680	18680	0
34	20241120	185700	875154360	18680	18680	18680	18680	0
35	20241120	185600	875154360	18680	18680	18680	18680	0
36	20241120	185500	875154360	18680	18680	18680	18680	0
37	20241120	185400	875154360	18680	18680	18680	18680	0
38	20241120	185300	875154360	18680	18680	18680	18680	0
39	20241120	185200	875154360	18680	18680	18680	18680	0
40	20241120	185100	875154360	18680	18680	18680	18680	0
41	20241120	185000	875154360	18680	18680	18680	18680	0
42	20241120	184900	875154360	18680	18680	18680	18680	0
43	20241120	184800	875154360	18680	18680	18680	18680	0
44	20241120	184700	875154360	18680	18680	18680	18680	0
45	20241120	184600	875154360	18680	18680	18680	18680	0
46	20241120	184500	875154360	18680	18680	18680	18680	0
47	20241120	184400	875154360	18680	18680	18680	18680	0
48	20241120	184300	875154360	18680	18680	18680	18680	0
49	20241120	184200	875154360	18680	18680	18680	18680	0
50	20241120	184100	875154360	18680	18680	18680	18680	0
51	20241120	184000	875154360	18680	18680	18680	18680	0
52	20241120	183900	875154360	18680	18680	18680	18680	0
53	20241120	183800	875154360	18680	18680	18680	18680	0
54	20241120	183700	875154360	18680	18680	18680	18680	0
55	20241120	183600	875154360	18680	18680	18680	18680	0
56	20241120	183500	875154360	18680	18680	18680	18680	0
57	20241120	183400	875154360	18680	18680	18680	18680	0
58	20241120	183300	875154360	18680	18680	18680	18680	0
59	20241120	183200	875154360	18680	18680	18680	18680	0
60	20241120	183100	875154360	18680	18680	18680	18680	0
61	20241120	183000	875154360	18680	18680	18680	18680	0
62	20241120	182900	875154360	18680	18680	18680	18680	707
63	20241120	182800	875154360	18680	18680	18680	18680	0
64	20241120	182700	875154360	18680	18680	18680	18680	0
65	20241120	182600	875154360	18680	18680	18680	18680	0
66	20241120	182500	875154360	18680	18680	18680	18680	0
67	20241120	182400	875154360	18680	18680	18680	18680	0
68	20241120	182300	875154360	18680	18680	18680	18680	0
69	20241120	182200	875154360	18680	18680	18680	18680	0
70	20241120	182100	875154360	18680	18680	18680	18680	0
71	20241120	182000	875154360	18680	18680	18680	18680	0
72	20241120	181900	875154360	18680	18680	18680	18680	0
73	20241120	181800	875154360	18680	18680	18680	18680	0
74	20241120	181700	875154360	18680	18680	18680	18680	0
75	20241120	181600	875154360	18680	18680	18680	18680	0
76	20241120	181500	875154360	18680	18680	18680	18680	0
77	20241120	181400	875154360	18680	18680	18680	18680	0
78	20241120	181300	875154360	18680	18680	18680	18680	0
79	20241120	181200	875154360	18680	18680	18680	18680	0
80	20241120	181100	875154360	18680	18680	18680	18680	0
81	20241120	181000	875154360	18680	18680	18680	18680	0
82	20241120	180900	875154360	18680	18680	18680	18680	0
83	20241120	180800	875154360	18680	18680	18680	18680	0
84	20241120	180700	875154360	18680	18680	18680	18680	0
85	20241120	180600	875154360	18680	18680	18680	18680	0
86	20241120	180500	875154360	18680	18680	18680	18680	0
87	20241120	180400	875154360	18680	18680	18680	18680	0
88	20241120	180300	875154360	18680	18680	18680	18680	0
89	20241120	180200	875154360	18680	18680	18680	18680	0
90	20241120	180100	875154360	18680	18680	18680	18680	0
91	20241120	180000	875154360	18680	18680	18680	18680	0
92	20241120	175900	875154360	18680	18680	18680	18680	707
93	20241120	175800	875154360	18680	18680	18680	18680	0
94	20241120	175700	875154360	18680	18680	18680	18680	0
95	20241120	175600	875154360	18680	18680	18680	18680	0
96	20241120	175500	875154360	18680	18680	18680	18680	0
97	20241120	175400	875154360	18680	18680	18680	18680	0
98	20241120	175300	875154360	18680	18680	18680	18680	0
99	20241120	175200	875154360	18680	18680	18680	18680	0
100	20241120	175100	875154360	18680	18680	18680	18680	0
101	20241120	175000	875154360	18680	18680	18680	18680	0
102	20241120	174900	875154360	18680	18680	18680	18680	0
103	20241120	174800	875154360	18680	18680	18680	18680	0
104	20241120	174700	875154360	18680	18680	18680	18680	0
105	20241120	174600	875154360	18680	18680	18680	18680	0
106	20241120	174500	875154360	18680	18680	18680	18680	0
107	20241120	174400	875154360	18680	18680	18680	18680	0
108	20241120	174300	875154360	18680	18680	18680	18680	0
109	20241120	174200	875154360	18680	18680	18680	18680	0
110	20241120	174100	875154360	18680	18680	18680	18680	0
111	20241120	174000	875154360	18680	18680	18680	18680	0
112	20241120	173900	875154360	18680	18680	18680	18680	0
113	20241120	173800	875154360	18680	18680	18680	18680	0
114	20241120	173700	875154360	18680	18680	18680	18680	0
115	20241120	173600	875154360	18680	18680	18680	18680	0
116	20241120	173500	875154360	18680	18680	18680	18680	0
117	20241120	173400	875154360	18680	18680	18680	18680	0
118	20241120	173300	875154360	18680	18680	18680	18680	0
119	20241120	173200	875154360	18680	18680	18680	18680	0
120	20241120	173100	875154360	18680	18680	18680	18680	0
121	20241120	173000	875154360	18680	18680	18680	18680	0
122	20241120	172900	875154360	18680	18680	18680	18680	707
123	20241120	172800	875154360	18680	18680	18680	18680	0
124	20241120	172700	875154360	18680	18680	18680	18680	0
125	20241120	172600	875154360	18680	18680	18680	18680	0
126	20241120	172500	875154360	18680	18680	18680	18680	0
127	20241120	172400	875154360	18680	18680	18680	18680	0
128	20241120	172300	875154360	18680	18680	18680	18680	0
129	20241120	172200	875154360	18680	18680	18680	18680	0
130	20241120	172100	875154360	18680	18680	18680	18680	0
131	20241120	172000	875154360	18680	18680	18680	18680	0
132	20241120	171900	875154360	18680	18680	18680	18680	0
133	20241120	171800	875154360	18680	18680	18680	18680	0
134	20241120	171700	875154360	18680	18680	18680	18680	0
135	20241120	171600	875154360	18680	18680	18680	18680	0
136	20241120	171500	875154360	18680	18680	18680	18680	0
137	20241120	171400	875154360	18680	18680	18680	18680	0
138	20241120	171300	875154360	18680	18680	18680	18680	0
139	20241120	171200	875154360	18680	18680	18680	18680	0
140	20241120	171100	875154360	18680	18680	18680	18680	0
141	20241120	171000	875154360	18680	18680	18680	18680	0
142	20241120	170900	875154360	18680	18680	18680	18680	0
143	20241120	170800	875154360	18680	18680	18680	18680	0
144	20241120	170700	875154360	18680	18680	18680	18680	0
145	20241120	170600	875154360	18680	18680	18680	18680	0
146	20241120	170500	875154360	18680	18680	18680	18680	0
147	20241120	170400	875154360	18680	18680	18680	18680	0
148	20241120	170300	875154360	18680	18680	18680	18680	0
149	20241120	170200	875154360	18680	18680	18680	18680	0
150	20241120	170100	875154360	18680	18680	18680	18680	0
151	20241120	170000	875154360	18680	18680	18680	18680	0
152	20241120	165900	875154360	18680	18680	18680	18680	707
153	20241120	165800	875154360	18680	18680	18680	18680	0
154	20241120	165700	875154360	18680	18680	18680	18680	0
155	20241120	165600	875154360	18680	18680	18680	18680	0
156	20241120	165500	875154360	18680	18680	18680	18680	0
157	20241120	165400	875154360	18680	18680	18680	18680	0
158	20241120	165300	875154360	18680	18680	18680	18680	0
159	20241120	165200	875154360	18680	18680	18680	18680	0
160	20241120	165100	875154360	18680	18680	18680	18680	0
161	20241120	165000	875154360	18680	18680	18680	18680	0
162	20241120	164900	875154360	18680	18680	18680	18680	0
163	20241120	164800	875154360	18680	18680	18680	18680	0
164	20241120	164700	875154360	18680	18680	18680	18680	0
165	20241120	164600	875154360	18680	18680	18680	18680	0
166	20241120	164500	875154360	18680	18680	18680	18680	0
167	20241120	164400	875154360	18680	18680	18680	18680	0
168	20241120	164300	875154360	18680	18680	18680	18680	0
169	20241120	164200	875154360	18680	18680	18680	18680	0
170	20241120	164100	875154360	18680	18680	18680	18680	0
171	20241120	164000	875154360	18680	18680	18680	18680	0
172	20241120	163900	875154360	18680	18680	18680	18680	0
173	20241120	163800	875154360	18680	18680	18680	18680	0
174	20241120	163700	875154360	18680	18680	18680	18680	0
175	20241120	163600	875154360	18680	18680	18680	18680	0
176	20241120	163500	875154360	18680	18680	18680	18680	0
177	20241120	163400	875154360	18680	18680	18680	18680	0
178	20241120	163300	875154360	18680	18680	18680	18680	0
179	20241120	163200	875154360	18680	18680	18680	18680	0
180	20241120	163100	875154360	18680	18680	18680	18680	0
181	20241120	163000	875154360	18680	18680	18680	18680	0
182	20241120	162900	875154360	18680	18680	18680	18680	707
183	20241120	162800	875154360	18680	18680	18680	18680	0
184	20241120	162700	875154360	18680	18680	18680	18680	0
185	20241120	162600	875154360	18680	18680	18680	18680	0
186	20241120	162500	875154360	18680	18680	18680	18680	0
187	20241120	162400	875154360	18680	18680	18680	18680	0
188	20241120	162300	875154360	18680	18680	18680	18680	0
189	20241120	162200	875154360	18680	18680	18680	18680	0
190	20241120	162100	875154360	18680	18680	18680	18680	0
191	20241120	162000	875154360	18680	18680	18680	18680	0
192	20241120	161900	875154360	18680	18680	18680	18680	0
193	20241120	161800	875154360	18680	18680	18680	18680	0
194	20241120	161700	875154360	18680	18680	18680	18680	0
195	20241120	161600	875154360	18680	18680	18680	18680	0
196	20241120	161500	875154360	18680	18680	18680	18680	0
197	20241120	161400	875154360	18680	18680	18680	18680	0
198	20241120	161300	875154360	18680	18680	18680	18680	0
199	20241120	161200	875154360	18680	18680	18680	18680	0
200	20241120	161100	875154360	18680	18680	18680	18680	0
201	20241120	161000	875154360	18680	18680	18680	18680	0
202	20241120	160900	875154360	18680	18680	18680	18680	0
203	20241120	160800	875154360	18680	18680	18680	18680	0
204	20241120	160700	875154360	18680	18680	18680	18680	0
205	20241120	160600	875154360	18680	18680	18680	18680	0
206	20241120	160500	875154360	18680	18680	18680	18680	0
207	20241120	160400	875154360	18680	18680	18680	18680	0
208	20241120	160300	875154360	18680	18680	18680	18680	0
209	20241120	160200	875154360	18680	18680	18680	18680	0
210	20241120	160100	875154360	18680	18680	18680	18680	0
211	20241120	160000	875154360	18680	18680	18680	18680	0
212	20241120	155900	875154360	18680	18680	18680	18680	707
213	20241120	155800	875154360	18680	18680	18680	18680	0
214	20241120	155700	875154360	18680	18680	18680	18680	0
215	20241120	155600	875154360	18680	18680	18680	18680	0
216	20241120	155500	875154360	18680	18680	18680	18680	0
217	20241120	155400	875154360	18680	18680	18680	18680	0
218	20241120	155300	875154360	18680	18680	18680	18680	0
219	20241120	155200	875154360	18680	18680	18680	18680	0
220	20241120	155100	875154360	18680	18680	18680	18680	0
221	20241120	155000	875154360	18680	18680	18680	18680	0
222	20241120	154900	875154360	18680	18680	18680	18680	0
223	20241120	154800	875154360	18680	18680	18680	18680	0
224	20241120	154700	875154360	18680	18680	18680	18680	0
225	20241120	154600	875154360	18680	18680	18680	18680	0
226	20241120	154500	875154360	18680	18680	18680	18680	0
227	20241120	154400	875154360	18680	18680	18680	18680	0
228	20241120	154300	875154360	18680	18680	18680	18680	0
229	20241120	154200	875154360	18680	18680	18680	18680	0
230	20241120	154100	875154360	18680	18680	18680	18680	0
231	20241120	154000	875154360	18680	18680	18680	18680	0
232	20241120	153900	875154360	18680	18680	18680	18680	0
233	20241120	153800	875154360	18680	18680	18680	18680	0
234	20241120	153700	875154360	18680	18680	18680	18680	0
235	20241120	153600	875154360	18680	18680	18680	18680	0
236	20241120	153500	875154360	18680	18680	18680	18680	0
237	20241120	153400	875154360	18680	18680	18680	18680	0
238	20241120	153300	875154360	18680	18680	18680	18680	0
239	20241120	153200	875154360	18680	18680	18680	18680	0
240	20241120	153100	875154360	18680	18680	18680	18680	0
241	20241120	153000	875154360	18680	18680	18680	18680	707
242	20241120	152900	861947600	18720	18720	18720	18720	0
243	20241120	152800	861947600	18720	18720	18720	18720	0
244	20241120	152700	861947600	18720	18720	18720	18720	0
245	20241120	152600	861947600	18720	18720	18720	18720	0
246	20241120	152500	861947600	18720	18720	18720	18720	0
247	20241120	152400	861947600	18720	18720	18720	18720	0
248	20241120	152300	861947600	18720	18720	18720	18720	0
249	20241120	152200	861947600	18720	18720	18720	18720	0
250	20241120	152100	861947600	18720	18720	18720	18720	0
251	20241120	152000	861947600	18720	18720	18720	18720	0
252	20241120	151900	861947600	18720	18710	18750	18710	316
253	20241120	151800	856026930	18710	18710	18720	18710	64
254	20241120	151700	854828930	18710	18710	18710	18710	36
255	20241120	151600	854155370	18710	18710	18710	18710	184
256	20241120	151500	850712730	18710	18710	18710	18710	9
257	20241120	151400	850544340	18710	18690	18710	18690	700
258	20241120	151300	837458570	18690	18700	18700	18690	27
259	20241120	151200	836953710	18690	18700	18700	18690	109
260	20241120	151100	834915960	18710	18710	18710	18710	54
261	20241120	151000	833905620	18710	18710	18710	18710	0
262	20241120	150900	833905620	18710	18710	18710	18710	54
263	20241120	150800	832895280	18700	18690	18700	18690	691
264	20241120	150700	819979600	18700	18700	18700	18700	1
265	20241120	150600	819960900	18700	18700	18700	18700	1
266	20241120	150500	819942200	18700	18690	18700	18690	83
267	20241120	150400	818390590	18690	18690	18690	18690	5
268	20241120	150300	818297140	18700	18700	18700	18700	9
269	20241120	150200	818128840	18700	18700	18700	18700	0
270	20241120	150100	818128840	18700	18700	18700	18700	99
271	20241120	150000	816277540	18700	18700	18700	18700	0
272	20241120	145900	816277540	18700	18700	18700	18700	9
273	20241120	145800	816109240	18700	18700	18720	18700	117
274	20241120	145700	813920860	18690	18690	18690	18690	0
275	20241120	145600	813920860	18690	18700	18700	18690	250
276	20241120	145500	809245900	18700	18700	18700	18700	2
277	20241120	145400	809208500	18700	18700	18700	18700	4
278	20241120	145300	809133700	18740	18740	18740	18740	0
279	20241120	145200	809133700	18740	18740	18740	18740	46
280	20241120	145100	808271660	18700	18700	18700	18700	2
281	20241120	145000	808234260	18750	18750	18750	18750	0
282	20241120	144900	808234260	18750	18750	18750	18750	0
283	20241120	144800	808234260	18750	18750	18750	18750	0
284	20241120	144700	808234260	18750	18750	18750	18750	0
285	20241120	144600	808234260	18750	18750	18750	18750	0
286	20241120	144500	808234260	18750	18750	18750	18750	0
287	20241120	144400	808234260	18750	18700	18760	18700	160
288	20241120	144300	805233800	18700	18700	18700	18700	5
289	20241120	144200	805140300	18770	18770	18770	18770	0
290	20241120	144100	805140300	18770	18770	18770	18770	0
291	20241120	144000	805140300	18770	18770	18770	18770	10
292	20241120	143900	804952600	18770	18770	18770	18770	0
293	20241120	143800	804952600	18770	18770	18770	18770	10
294	20241120	143700	804764900	18770	18770	18770	18770	0
295	20241120	143600	804764900	18770	18770	18770	18770	0
296	20241120	143500	804764900	18770	18770	18770	18770	4
297	20241120	143400	804689820	18780	18780	18780	18690	126
298	20241120	143300	802325610	18780	18750	18780	18690	223
299	20241120	143200	798152840	18750	18700	18750	18700	432
300	20241120	143100	790056440	18700	18700	18700	18700	0
301	20241120	143000	790056440	18700	18700	18700	18700	3
302	20241120	142900	790000340	18700	18700	18700	18700	0
303	20241120	142800	790000340	18700	18700	18700	18700	57
304	20241120	142700	788934440	18700	18700	18700	18700	11
305	20241120	142600	788728740	18700	18700	18700	18700	0
306	20241120	142500	788728740	18700	18700	18700	18700	0
307	20241120	142400	788728740	18700	18700	18700	18700	0
308	20241120	142300	788728740	18700	18700	18700	18700	0
309	20241120	142200	788728740	18700	18700	18700	18700	0
310	20241120	142100	788728740	18700	18700	18700	18700	4
311	20241120	142000	788653940	18700	18700	18700	18700	0
312	20241120	141900	788653940	18700	18700	18700	18700	7
313	20241120	141800	788523040	18700	18700	18700	18700	0
314	20241120	141700	788523040	18700	18680	18700	18680	6
315	20241120	141600	788410940	18700	18700	18700	18700	100
316	20241120	141500	786540940	18700	18700	18700	18700	0
317	20241120	141400	786540940	18700	18700	18700	18700	0
318	20241120	141300	786540940	18700	18700	18700	18700	0
319	20241120	141200	786540940	18700	18680	18700	18680	2
320	20241120	141100	786503560	18680	18680	18680	18680	0
321	20241120	141000	786503560	18680	18680	18680	18680	51
322	20241120	140900	785550880	18700	18700	18700	18700	0
323	20241120	140800	785550880	18700	18700	18700	18700	0
324	20241120	140700	785550880	18700	18700	18700	18700	0
325	20241120	140600	785550880	18700	18700	18700	18700	0
326	20241120	140500	785550880	18700	18700	18700	18700	6
327	20241120	140400	785438680	18740	18740	18740	18740	0
328	20241120	140300	785438680	18740	18740	18740	18740	0
329	20241120	140200	785438680	18740	18740	18740	18740	0
330	20241120	140100	785438680	18740	18740	18740	18740	0
331	20241120	140000	785438680	18740	18740	18740	18740	0
332	20241120	135900	785438680	18740	18740	18740	18740	0
333	20241120	135800	785438680	18740	18740	18740	18740	0
334	20241120	135700	785438680	18740	18740	18740	18740	10
335	20241120	135600	785251280	18660	18660	18660	18660	0
336	20241120	135500	785251280	18660	18660	18660	18660	0
337	20241120	135400	785251280	18660	18670	18670	18660	137
338	20241120	135300	782694720	18660	18680	18680	18660	301
339	20241120	135200	777076050	18680	18680	18680	18680	206
340	20241120	135100	773227970	18680	18680	18680	18680	0
341	20241120	135000	773227970	18680	18680	18680	18680	112
342	20241120	134900	771135810	18680	18720	18720	18680	1038
343	20241120	134800	751721380	18720	18720	18720	18720	0
344	20241120	134700	751721380	18720	18720	18720	18720	0
345	20241120	134600	751721380	18720	18720	18720	18720	0
346	20241120	134500	751721380	18720	18720	18720	18720	1
347	20241120	134400	751702660	18730	18730	18730	18730	0
348	20241120	134300	751702660	18730	18730	18730	18730	0
349	20241120	134200	751702660	18730	18730	18730	18730	0
350	20241120	134100	751702660	18730	18730	18730	18730	110
351	20241120	134000	749642360	18740	18740	18740	18740	0
352	20241120	133900	749642360	18740	18740	18740	18740	157
353	20241120	133800	746700180	18740	18740	18740	18740	277
354	20241120	133700	741509200	18740	18740	18740	18740	0
355	20241120	133600	741509200	18740	18740	18740	18740	0
356	20241120	133500	741509200	18740	18740	18740	18740	5
357	20241120	133400	741415500	18790	18790	18790	18790	63
358	20241120	133300	740231730	18790	18790	18790	18790	0
359	20241120	133200	740231730	18790	18790	18790	18790	0
360	20241120	133100	740231730	18790	18790	18790	18790	0
361	20241120	133000	740231730	18790	18790	18790	18790	0
362	20241120	132900	740231730	18790	18790	18790	18790	0
363	20241120	132800	740231730	18790	18790	18790	18790	0
364	20241120	132700	740231730	18790	18790	18790	18790	0
365	20241120	132600	740231730	18790	18790	18790	18790	0
366	20241120	132500	740231730	18790	18790	18790	18790	0
367	20241120	132400	740231730	18790	18790	18790	18790	5
368	20241120	132300	740137780	18720	18720	18720	18720	15
369	20241120	132200	739856980	18720	18720	18720	18720	0
370	20241120	132100	739856980	18720	18720	18720	18720	19
371	20241120	132000	739501300	18720	18720	18720	18720	0
372	20241120	131900	739501300	18720	18720	18720	18720	72
373	20241120	131800	738153460	18720	18720	18720	18720	0
374	20241120	131700	738153460	18720	18750	18750	18720	100
375	20241120	131600	736280410	18790	18790	18790	18790	0
376	20241120	131500	736280410	18790	18790	18790	18790	1
377	20241120	131400	736261620	18790	18790	18790	18790	1
378	20241120	131300	736242830	18730	18730	18730	18730	19
379	20241120	131200	735886960	18730	18730	18730	18730	0
380	20241120	131100	735886960	18730	18730	18730	18730	0
381	20241120	131000	735886960	18730	18730	18730	18730	6
382	20241120	130900	735774580	18720	18750	18750	18720	616
383	20241120	130800	724234700	18750	18780	18780	18750	30
384	20241120	130700	723671740	18800	18800	18800	18800	5
385	20241120	130600	723577740	18850	18850	18850	18850	0
386	20241120	130500	723577740	18850	18850	18850	18850	0
387	20241120	130400	723577740	18850	18850	18850	18850	0
388	20241120	130300	723577740	18850	18850	18850	18850	0
389	20241120	130200	723577740	18850	18850	18850	18850	150
390	20241120	130100	720750240	18850	18850	18850	18850	1
391	20241120	130000	720731390	18740	18740	18740	18740	0
392	20241120	125900	720731390	18740	18740	18740	18740	0
393	20241120	125800	720731390	18740	18740	18740	18740	57
394	20241120	125700	719663210	18740	18740	18740	18740	0
395	20241120	125600	719663210	18740	18740	18740	18740	10
396	20241120	125500	719475810	18740	18740	18740	18740	0
397	20241120	125400	719475810	18740	18740	18740	18740	0
398	20241120	125300	719475810	18740	18740	18740	18740	0
399	20241120	125200	719475810	18740	18740	18740	18740	0
400	20241120	125100	719475810	18740	18750	18750	18740	334
401	20241120	125000	713216370	18850	18750	18850	18750	103
402	20241120	124900	711275020	18750	18750	18750	18750	12
403	20241120	124800	711050020	18850	18850	18850	18850	0
404	20241120	124700	711050020	18850	18760	18850	18760	19
405	20241120	124600	710693490	18760	18790	18790	18760	606
406	20241120	124500	699319890	18790	18790	18790	18790	0
407	20241120	124400	699319890	18790	18790	18790	18790	4
408	20241120	124300	699244730	18790	18790	18790	18790	5
409	20241120	124200	699150780	18790	18810	18810	18790	199
410	20241120	124100	695410540	18810	18820	18820	18810	64
411	20241120	124000	694206630	18820	18820	18820	18820	0
412	20241120	123900	694206630	18820	18820	18820	18820	0
413	20241120	123800	694206630	18820	18820	18820	18820	2
414	20241120	123700	694168990	18810	18810	18810	18810	0
415	20241120	123600	694168990	18810	18820	18820	18810	38
416	20241120	123500	693454170	18860	18860	18860	18860	0
417	20241120	123400	693454170	18860	18860	18860	18860	0
418	20241120	123300	693454170	18860	18860	18860	18860	0
419	20241120	123200	693454170	18860	18860	18860	18860	2
420	20241120	123100	693416450	18860	18860	18860	18860	0
421	20241120	123000	693416450	18860	18860	18860	18860	0
422	20241120	122900	693416450	18860	18860	18860	18860	0
423	20241120	122800	693416450	18860	18860	18860	18860	16
424	20241120	122700	693114690	18850	18850	18850	18850	0
425	20241120	122600	693114690	18850	18850	18850	18850	0
426	20241120	122500	693114690	18850	18850	18850	18850	101
427	20241120	122400	691210840	18850	18850	18850	18850	0
428	20241120	122300	691210840	18850	18850	18850	18850	0
429	20241120	122200	691210840	18850	18850	18850	18850	0
430	20241120	122100	691210840	18850	18850	18850	18850	0
431	20241120	122000	691210840	18850	18850	18850	18850	98
432	20241120	121900	689363540	18850	18850	18850	18850	0
433	20241120	121800	689363540	18850	18850	18850	18850	0
434	20241120	121700	689363540	18850	18850	18850	18850	1
435	20241120	121600	689344690	18850	18850	18850	18850	0
436	20241120	121500	689344690	18850	18850	18850	18850	0
437	20241120	121400	689344690	18850	18840	18850	18840	140
438	20241120	121300	686706480	18840	18840	18840	18840	1
439	20241120	121200	686687640	18840	18840	18840	18840	0
440	20241120	121100	686687640	18840	18840	18840	18840	0
441	20241120	121000	686687640	18840	18840	18840	18840	0
442	20241120	120900	686687640	18840	18840	18840	18840	0
443	20241120	120800	686687640	18840	18840	18840	18840	0
444	20241120	120700	686687640	18840	18840	18840	18840	0
445	20241120	120600	686687640	18840	18840	18840	18840	0
446	20241120	120500	686687640	18840	18840	18840	18840	0
447	20241120	120400	686687640	18840	18840	18840	18830	114
448	20241120	120300	684540480	18790	18790	18790	18790	108
449	20241120	120200	682511160	18840	18840	18840	18840	0
450	20241120	120100	682511160	18840	18840	18840	18840	0
451	20241120	120000	682511160	18840	18840	18840	18840	0
452	20241120	115900	682511160	18840	18840	18840	18840	0
453	20241120	115800	682511160	18840	18840	18840	18840	30
454	20241120	115700	681945960	18840	18840	18840	18840	5
455	20241120	115600	681851760	18840	18840	18840	18840	30
456	20241120	115500	681286560	18840	18840	18840	18840	0
457	20241120	115400	681286560	18840	18840	18840	18840	0
458	20241120	115300	681286560	18840	18840	18840	18840	1
459	20241120	115200	681267720	18840	18780	18840	18780	19
460	20241120	115100	680910840	18840	18840	18840	18840	1
461	20241120	115000	680892000	18760	18760	18760	18760	5
462	20241120	114900	680798200	18750	18750	18750	18750	10
463	20241120	114800	680610700	18840	18840	18840	18840	1000
464	20241120	114700	661770700	18810	18810	18810	18810	300
465	20241120	114600	656127700	18810	18810	18810	18810	0
466	20241120	114500	656127700	18810	18810	18810	18810	1
467	20241120	114400	656108890	18810	18810	18810	18810	1
468	20241120	114300	656090080	18810	18810	18810	18810	0
469	20241120	114200	656090080	18810	18810	18810	18810	0
470	20241120	114100	656090080	18810	18740	18810	18730	105
471	20241120	114000	654123310	18740	18750	18750	18740	206
472	20241120	113900	650261870	18750	18750	18750	18750	0
473	20241120	113800	650261870	18750	18750	18750	18750	2
474	20241120	113700	650224370	18800	18800	18800	18800	2
475	20241120	113600	650186770	18810	18810	18810	18810	1
476	20241120	113500	650167960	18800	18800	18800	18800	198
477	20241120	113400	646445560	18810	18810	18810	18810	0
478	20241120	113300	646445560	18810	18790	18810	18790	2
479	20241120	113200	646407960	18750	18750	18750	18750	9
480	20241120	113100	646239210	18810	18810	18810	18810	0
481	20241120	113000	646239210	18810	18810	18810	18810	0
482	20241120	112900	646239210	18810	18810	18810	18810	0
483	20241120	112800	646239210	18810	18810	18810	18810	0
484	20241120	112700	646239210	18810	18810	18810	18810	0
485	20241120	112600	646239210	18810	18810	18810	18730	11
486	20241120	112500	646032460	18730	18730	18730	18730	3
487	20241120	112400	645976270	18720	18720	18720	18720	100
488	20241120	112300	644104270	18710	18710	18710	18710	0
489	20241120	112200	644104270	18710	18710	18710	18710	10
490	20241120	112100	643917170	18710	18710	18710	18710	263
491	20241120	112000	638996440	18720	18770	18770	18720	2841
492	20241120	111900	585745420	18850	18850	18850	18850	0
493	20241120	111800	585745420	18850	18850	18850	18850	0
494	20241120	111700	585745420	18850	18850	18850	18850	15
495	20241120	111600	585462670	18850	18780	18850	18770	237
496	20241120	111500	581014080	18850	18850	18850	18850	0
497	20241120	111400	581014080	18850	18850	18850	18850	0
498	20241120	111300	581014080	18850	18850	18850	18850	0
499	20241120	111200	581014080	18850	18850	18850	18850	0
500	20241120	111100	581014080	18850	18850	18850	18850	0
501	20241120	111000	581014080	18850	18850	18850	18850	10
502	20241120	110900	580825580	18860	18790	18860	18770	109
503	20241120	110800	578778890	18800	18800	18800	18800	0
504	20241120	110700	578778890	18800	18800	18800	18800	0
505	20241120	110600	578778890	18800	18800	18800	18800	0
506	20241120	110500	578778890	18800	18860	18860	18800	669
507	20241120	110400	566192330	18870	18870	18870	18870	0
508	20241120	110300	566192330	18870	18870	18870	18870	1
509	20241120	110200	566173460	18830	18830	18830	18830	0
510	20241120	110100	566173460	18830	18830	18830	18830	0
511	20241120	110000	566173460	18830	18830	18830	18830	0
512	20241120	105900	566173460	18830	18830	18830	18830	0
513	20241120	105800	566173460	18830	18830	18830	18830	0
514	20241120	105700	566173460	18830	18830	18830	18830	0
515	20241120	105600	566173460	18830	18830	18830	18830	0
516	20241120	105500	566173460	18830	18830	18830	18830	0
517	20241120	105400	566173460	18830	18830	18830	18830	0
518	20241120	105300	566173460	18830	18830	18830	18830	0
519	20241120	105200	566173460	18830	18830	18830	18830	1
520	20241120	105100	566154630	18830	18830	18830	18830	15
521	20241120	105000	565872180	18820	18820	18820	18820	0
522	20241120	104900	565872180	18820	18830	18830	18820	20
523	20241120	104800	565495760	18840	18840	18840	18840	2
524	20241120	104700	565458080	18840	18840	18840	18840	0
525	20241120	104600	565458080	18840	18840	18840	18840	10
526	20241120	104500	565269680	18840	18840	18840	18840	0
527	20241120	104400	565269680	18840	18840	18840	18840	0
528	20241120	104300	565269680	18840	18840	18840	18840	0
529	20241120	104200	565269680	18840	18840	18840	18840	2
530	20241120	104100	565232000	18840	18840	18840	18840	0
531	20241120	104000	565232000	18840	18840	18840	18840	189
532	20241120	103900	561671240	18840	18840	18840	18840	0
533	20241120	103800	561671240	18840	18840	18840	18840	0
534	20241120	103700	561671240	18840	18840	18840	18840	0
535	20241120	103600	561671240	18840	18840	18840	18840	101
536	20241120	103500	559768400	18840	18840	18840	18840	0
537	20241120	103400	559768400	18840	18840	18840	18840	100
538	20241120	103300	557884400	18900	18900	18900	18900	1
539	20241120	103200	557865500	18900	18870	18900	18870	1423
540	20241120	103100	530983630	18870	18870	18870	18870	0
541	20241120	103000	530983630	18870	18870	18870	18870	433
542	20241120	102900	522812920	18840	18840	18840	18840	0
543	20241120	102800	522812920	18840	18840	18840	18840	0
544	20241120	102700	522812920	18840	18840	18840	18840	0
545	20241120	102600	522812920	18840	18840	18840	18840	59
546	20241120	102500	521701360	18830	18830	18830	18830	102
547	20241120	102400	519780700	18830	18830	18830	18830	2
548	20241120	102300	519743040	18830	18800	18830	18800	1048
549	20241120	102200	500029300	18810	18810	18810	18810	1088
550	20241120	102100	479564020	18800	18820	18820	18800	150
551	20241120	102000	476742970	18820	18810	18820	18800	400
552	20241120	101900	469220960	18800	18800	18800	18800	0
553	20241120	101800	469220960	18800	18820	18820	18800	64
554	20241120	101700	468017720	18800	18800	18800	18800	12
555	20241120	101600	467792120	18830	18800	18830	18800	5
556	20241120	101500	467698090	18830	18830	18830	18800	111
557	20241120	101400	465610960	18760	18760	18760	18760	0
558	20241120	101300	465610960	18760	18800	18800	18760	86
559	20241120	101200	463995790	18800	18800	18800	18800	10
560	20241120	101100	463807790	18790	18790	18790	18790	120
561	20241120	101000	461552990	18820	18820	18820	18820	0
562	20241120	100900	461552990	18820	18820	18820	18820	0
563	20241120	100800	461552990	18820	18820	18820	18820	11
564	20241120	100700	461345970	18830	18830	18830	18830	82
565	20241120	100600	459801910	18830	18830	18830	18830	6
566	20241120	100500	459688930	18820	18820	18820	18820	33
567	20241120	100400	459067870	18810	18810	18810	18810	83
568	20241120	100300	457506640	18800	18800	18800	18800	11
569	20241120	100200	457299840	18810	18810	18810	18760	327
570	20241120	100100	451159920	18810	18810	18810	18810	0
571	20241120	100000	451159920	18810	18810	18810	18810	1
572	20241120	095900	451141110	18810	18820	18820	18810	21
573	20241120	095800	450745990	18820	18820	18820	18820	0
574	20241120	095700	450745990	18820	18820	18820	18820	11
575	20241120	095600	450538970	18830	18830	18830	18830	220
576	20241120	095500	446396370	18830	18830	18830	18830	86
577	20241120	095400	444776990	18830	18830	18830	18830	56
578	20241120	095300	443722510	18830	18830	18830	18830	10
579	20241120	095200	443534210	18830	18850	18850	18830	74
580	20241120	095100	442140290	18850	18750	18850	18750	92
581	20241120	095000	440415190	18750	18840	18840	18750	5912
582	20241120	094900	329328410	18830	18830	18830	18830	0
583	20241120	094800	329328410	18830	18830	18830	18830	30
584	20241120	094700	328763510	18890	18890	18890	18890	30
585	20241120	094600	328196810	18880	18890	18890	18880	44
586	20241120	094500	327365980	18880	18880	18880	18880	0
587	20241120	094400	327365980	18880	18890	18890	18880	302
588	20241120	094300	321664120	18880	18860	18880	18860	716
589	20241120	094200	308149300	18820	18820	18870	18820	124
590	20241120	094100	305815520	18820	18820	18820	18820	1
591	20241120	094000	305796700	18820	18820	18820	18820	46
592	20241120	093900	304930980	18820	18820	18820	18820	21
593	20241120	093800	304535760	18820	18820	18820	18820	5
594	20241120	093700	304441660	18870	18830	18870	18830	101
595	20241120	093600	302539790	18830	18830	18830	18820	92
596	20241120	093500	300807700	18870	18870	18870	18870	5
597	20241120	093400	300713350	18870	18870	18870	18870	0
598	20241120	093300	300713350	18870	18870	18870	18870	2
599	20241120	093200	300675610	18870	18870	18870	18870	5
600	20241120	093100	300581260	18810	18880	18880	18810	2
601	20241120	093000	300543570	18830	18820	18830	18820	846
602	20241120	092900	284616750	18830	18900	18900	18830	2500
603	20241120	092800	237424990	18910	18910	18910	18910	57
604	20241120	092700	236347120	18940	18910	18940	18910	430
605	20241120	092600	228215520	18960	18910	18960	18910	78
606	20241120	092500	226740490	18900	18900	18910	18900	15
607	20241120	092400	226456950	18920	18960	18960	18900	136
608	20241120	092300	223882030	18960	18900	18960	18880	212
609	20241120	092200	219867740	18900	18890	18900	18890	139
610	20241120	092100	217241930	18970	18960	18970	18960	8
611	20241120	092000	217090180	18870	18890	18960	18870	75
612	20241120	091900	215673350	18900	18980	18980	18900	414
613	20241120	091800	207818750	18990	18890	18990	18890	266
614	20241120	091700	202786290	18830	18890	18900	18810	1082
615	20241120	091600	182345260	18890	18860	18900	18860	521
616	20241120	091500	172502670	18860	18810	18860	18790	328
617	20241120	091400	166327920	18860	18780	18890	18780	457
618	20241120	091300	157715160	18870	18820	18870	18760	2270
619	20241120	091200	114991630	18820	18820	18820	18820	0
620	20241120	091100	114991630	18820	18820	18820	18720	4
621	20241120	091000	114916550	18730	18760	18760	18720	741
622	20241120	090900	101029000	18770	18780	18780	18770	439
623	20241120	090800	92787180	18780	18820	18830	18780	472
624	20241120	090700	83921530	18830	18800	18830	18800	68
625	20241120	090600	82642110	18840	18860	18870	18840	80
626	20241120	090500	81132910	18850	18790	18850	18790	90
627	20241120	090400	79439860	18810	18880	18880	18780	263
628	20241120	090300	74489910	18880	18810	18880	18810	528
629	20241120	090200	64536230	18770	18790	18850	18770	971
630	20241120	090100	46297570	18810	18800	18860	18780	144
631	20241120	090000	43589470	18800	19030	19030	18760	2311