KissMeData/073490/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194700	788077710	17880	17880	17880	17880	277
3	20241111	194600	788077710	17880	17880	17880	17880	0
4	20241111	194500	788077710	17880	17880	17880	17880	0
5	20241111	194400	788077710	17880	17880	17880	17880	0
6	20241111	194300	788077710	17880	17880	17880	17880	0
7	20241111	194200	788077710	17880	17880	17880	17880	0
8	20241111	194100	788077710	17880	17880	17880	17880	0
9	20241111	194000	788077710	17880	17880	17880	17880	0
10	20241111	193900	788077710	17880	17880	17880	17880	0
11	20241111	193800	788077710	17880	17880	17880	17880	0
12	20241111	193700	788077710	17880	17880	17880	17880	0
13	20241111	193600	788077710	17880	17880	17880	17880	0
14	20241111	193500	788077710	17880	17880	17880	17880	0
15	20241111	193400	788077710	17880	17880	17880	17880	0
16	20241111	193300	788077710	17880	17880	17880	17880	0
17	20241111	193200	788077710	17880	17880	17880	17880	0
18	20241111	193100	788077710	17880	17880	17880	17880	0
19	20241111	193000	788077710	17880	17880	17880	17880	0
20	20241111	192900	788077710	17880	17880	17880	17880	0
21	20241111	192800	788077710	17880	17880	17880	17880	0
22	20241111	192700	788077710	17880	17880	17880	17880	0
23	20241111	192600	788077710	17880	17880	17880	17880	0
24	20241111	192500	788077710	17880	17880	17880	17880	0
25	20241111	192400	788077710	17880	17880	17880	17880	0
26	20241111	192300	788077710	17880	17880	17880	17880	0
27	20241111	192200	788077710	17880	17880	17880	17880	0
28	20241111	192100	788077710	17880	17880	17880	17880	0
29	20241111	192000	788077710	17880	17880	17880	17880	0
30	20241111	191900	788077710	17880	17880	17880	17880	0
31	20241111	191800	788077710	17880	17880	17880	17880	0
32	20241111	191700	788077710	17880	17880	17880	17880	277
33	20241111	191600	788077710	17880	17880	17880	17880	0
34	20241111	191500	788077710	17880	17880	17880	17880	0
35	20241111	191400	788077710	17880	17880	17880	17880	0
36	20241111	191300	788077710	17880	17880	17880	17880	0
37	20241111	191200	788077710	17880	17880	17880	17880	0
38	20241111	191100	788077710	17880	17880	17880	17880	0
39	20241111	191000	788077710	17880	17880	17880	17880	0
40	20241111	190900	788077710	17880	17880	17880	17880	0
41	20241111	190800	788077710	17880	17880	17880	17880	0
42	20241111	190700	788077710	17880	17880	17880	17880	0
43	20241111	190600	788077710	17880	17880	17880	17880	0
44	20241111	190500	788077710	17880	17880	17880	17880	0
45	20241111	190400	788077710	17880	17880	17880	17880	0
46	20241111	190300	788077710	17880	17880	17880	17880	0
47	20241111	190200	788077710	17880	17880	17880	17880	0
48	20241111	190100	788077710	17880	17880	17880	17880	0
49	20241111	190000	788077710	17880	17880	17880	17880	0
50	20241111	185900	788077710	17880	17880	17880	17880	0
51	20241111	185800	788077710	17880	17880	17880	17880	0
52	20241111	185700	788077710	17880	17880	17880	17880	0
53	20241111	185600	788077710	17880	17880	17880	17880	0
54	20241111	185500	788077710	17880	17880	17880	17880	0
55	20241111	185400	788077710	17880	17880	17880	17880	0
56	20241111	185300	788077710	17880	17880	17880	17880	0
57	20241111	185200	788077710	17880	17880	17880	17880	0
58	20241111	185100	788077710	17880	17880	17880	17880	0
59	20241111	185000	788077710	17880	17880	17880	17880	0
60	20241111	184900	788077710	17880	17880	17880	17880	0
61	20241111	184800	788077710	17880	17880	17880	17880	0
62	20241111	184700	788077710	17880	17880	17880	17880	277
63	20241111	184600	788077710	17880	17880	17880	17880	0
64	20241111	184500	788077710	17880	17880	17880	17880	0
65	20241111	184400	788077710	17880	17880	17880	17880	0
66	20241111	184300	788077710	17880	17880	17880	17880	0
67	20241111	184200	788077710	17880	17880	17880	17880	0
68	20241111	184100	788077710	17880	17880	17880	17880	0
69	20241111	184000	788077710	17880	17880	17880	17880	0
70	20241111	183900	788077710	17880	17880	17880	17880	0
71	20241111	183800	788077710	17880	17880	17880	17880	0
72	20241111	183700	788077710	17880	17880	17880	17880	0
73	20241111	183600	788077710	17880	17880	17880	17880	0
74	20241111	183500	788077710	17880	17880	17880	17880	0
75	20241111	183400	788077710	17880	17880	17880	17880	0
76	20241111	183300	788077710	17880	17880	17880	17880	0
77	20241111	183200	788077710	17880	17880	17880	17880	0
78	20241111	183100	788077710	17880	17880	17880	17880	0
79	20241111	183000	788077710	17880	17880	17880	17880	0
80	20241111	182900	788077710	17880	17880	17880	17880	0
81	20241111	182800	788077710	17880	17880	17880	17880	0
82	20241111	182700	788077710	17880	17880	17880	17880	0
83	20241111	182600	788077710	17880	17880	17880	17880	0
84	20241111	182500	788077710	17880	17880	17880	17880	0
85	20241111	182400	788077710	17880	17880	17880	17880	0
86	20241111	182300	788077710	17880	17880	17880	17880	0
87	20241111	182200	788077710	17880	17880	17880	17880	0
88	20241111	182100	788077710	17880	17880	17880	17880	0
89	20241111	182000	788077710	17880	17880	17880	17880	0
90	20241111	181900	788077710	17880	17880	17880	17880	0
91	20241111	181800	788077710	17880	17880	17880	17880	0
92	20241111	181700	788077710	17880	17880	17880	17880	277
93	20241111	181600	788077710	17880	17880	17880	17880	0
94	20241111	181500	788077710	17880	17880	17880	17880	0
95	20241111	181400	788077710	17880	17880	17880	17880	0
96	20241111	181300	788077710	17880	17880	17880	17880	0
97	20241111	181200	788077710	17880	17880	17880	17880	0
98	20241111	181100	788077710	17880	17880	17880	17880	0
99	20241111	181000	788077710	17880	17880	17880	17880	0
100	20241111	180900	788077710	17880	17880	17880	17880	0
101	20241111	180800	788077710	17880	17880	17880	17880	0
102	20241111	180700	788077710	17880	17880	17880	17880	0
103	20241111	180600	788077710	17880	17880	17880	17880	0
104	20241111	180500	788077710	17880	17880	17880	17880	0
105	20241111	180400	788077710	17880	17880	17880	17880	0
106	20241111	180300	788077710	17880	17880	17880	17880	0
107	20241111	180200	788077710	17880	17880	17880	17880	0
108	20241111	180100	788077710	17880	17880	17880	17880	0
109	20241111	180000	788077710	17880	17880	17880	17880	0
110	20241111	175900	788077710	17880	17880	17880	17880	0
111	20241111	175800	788077710	17880	17880	17880	17880	0
112	20241111	175700	788077710	17880	17880	17880	17880	0
113	20241111	175600	788077710	17880	17880	17880	17880	0
114	20241111	175500	788077710	17880	17880	17880	17880	0
115	20241111	175400	788077710	17880	17880	17880	17880	0
116	20241111	175300	788077710	17880	17880	17880	17880	0
117	20241111	175200	788077710	17880	17880	17880	17880	0
118	20241111	175100	788077710	17880	17880	17880	17880	0
119	20241111	175000	788077710	17880	17880	17880	17880	0
120	20241111	174900	788077710	17880	17880	17880	17880	0
121	20241111	174800	788077710	17880	17880	17880	17880	0
122	20241111	174700	788077710	17880	17880	17880	17880	277
123	20241111	174600	788077710	17880	17880	17880	17880	0
124	20241111	174500	788077710	17880	17880	17880	17880	0
125	20241111	174400	788077710	17880	17880	17880	17880	0
126	20241111	174300	788077710	17880	17880	17880	17880	0
127	20241111	174200	788077710	17880	17880	17880	17880	0
128	20241111	174100	788077710	17880	17880	17880	17880	0
129	20241111	174000	788077710	17880	17880	17880	17880	0
130	20241111	173900	788077710	17880	17880	17880	17880	0
131	20241111	173800	788077710	17880	17880	17880	17880	0
132	20241111	173700	788077710	17880	17880	17880	17880	0
133	20241111	173600	788077710	17880	17880	17880	17880	0
134	20241111	173500	788077710	17880	17880	17880	17880	0
135	20241111	173400	788077710	17880	17880	17880	17880	0
136	20241111	173300	788077710	17880	17880	17880	17880	0
137	20241111	173200	788077710	17880	17880	17880	17880	0
138	20241111	173100	788077710	17880	17880	17880	17880	0
139	20241111	173000	788077710	17880	17880	17880	17880	0
140	20241111	172900	788077710	17880	17880	17880	17880	0
141	20241111	172800	788077710	17880	17880	17880	17880	0
142	20241111	172700	788077710	17880	17880	17880	17880	0
143	20241111	172600	788077710	17880	17880	17880	17880	0
144	20241111	172500	788077710	17880	17880	17880	17880	0
145	20241111	172400	788077710	17880	17880	17880	17880	0
146	20241111	172300	788077710	17880	17880	17880	17880	0
147	20241111	172200	788077710	17880	17880	17880	17880	0
148	20241111	172100	788077710	17880	17880	17880	17880	0
149	20241111	172000	788077710	17880	17880	17880	17880	0
150	20241111	171900	788077710	17880	17880	17880	17880	0
151	20241111	171800	788077710	17880	17880	17880	17880	0
152	20241111	171700	788077710	17880	17880	17880	17880	277
153	20241111	171600	788077710	17880	17880	17880	17880	0
154	20241111	171500	788077710	17880	17880	17880	17880	0
155	20241111	171400	788077710	17880	17880	17880	17880	0
156	20241111	171300	788077710	17880	17880	17880	17880	0
157	20241111	171200	788077710	17880	17880	17880	17880	0
158	20241111	171100	788077710	17880	17880	17880	17880	0
159	20241111	171000	788077710	17880	17880	17880	17880	0
160	20241111	170900	788077710	17880	17880	17880	17880	0
161	20241111	170800	788077710	17880	17880	17880	17880	0
162	20241111	170700	788077710	17880	17880	17880	17880	0
163	20241111	170600	788077710	17880	17880	17880	17880	0
164	20241111	170500	788077710	17880	17880	17880	17880	0
165	20241111	170400	788077710	17880	17880	17880	17880	0
166	20241111	170300	788077710	17880	17880	17880	17880	0
167	20241111	170200	788077710	17880	17880	17880	17880	0
168	20241111	170100	788077710	17880	17880	17880	17880	0
169	20241111	170000	788077710	17880	17880	17880	17880	0
170	20241111	165900	788077710	17880	17880	17880	17880	0
171	20241111	165800	788077710	17880	17880	17880	17880	0
172	20241111	165700	788077710	17880	17880	17880	17880	0
173	20241111	165600	788077710	17880	17880	17880	17880	0
174	20241111	165500	788077710	17880	17880	17880	17880	0
175	20241111	165400	788077710	17880	17880	17880	17880	0
176	20241111	165300	788077710	17880	17880	17880	17880	0
177	20241111	165200	788077710	17880	17880	17880	17880	0
178	20241111	165100	788077710	17880	17880	17880	17880	0
179	20241111	165000	788077710	17880	17880	17880	17880	0
180	20241111	164900	788077710	17880	17880	17880	17880	0
181	20241111	164800	788077710	17880	17880	17880	17880	0
182	20241111	164700	788077710	17880	17880	17880	17880	277
183	20241111	164600	788077710	17880	17880	17880	17880	0
184	20241111	164500	788077710	17880	17880	17880	17880	0
185	20241111	164400	788077710	17880	17880	17880	17880	0
186	20241111	164300	788077710	17880	17880	17880	17880	0
187	20241111	164200	788077710	17880	17880	17880	17880	0
188	20241111	164100	788077710	17880	17880	17880	17880	0
189	20241111	164000	788077710	17880	17880	17880	17880	0
190	20241111	163900	788077710	17880	17880	17880	17880	0
191	20241111	163800	788077710	17880	17880	17880	17880	0
192	20241111	163700	788077710	17880	17880	17880	17880	0
193	20241111	163600	788077710	17880	17880	17880	17880	0
194	20241111	163500	788077710	17880	17880	17880	17880	0
195	20241111	163400	788077710	17880	17880	17880	17880	0
196	20241111	163300	788077710	17880	17880	17880	17880	0
197	20241111	163200	788077710	17880	17880	17880	17880	0
198	20241111	163100	788077710	17880	17880	17880	17880	0
199	20241111	163000	788077710	17880	17880	17880	17880	0
200	20241111	162900	788077710	17880	17880	17880	17880	0
201	20241111	162800	788077710	17880	17880	17880	17880	0
202	20241111	162700	788077710	17880	17880	17880	17880	0
203	20241111	162600	788077710	17880	17880	17880	17880	0
204	20241111	162500	788077710	17880	17880	17880	17880	0
205	20241111	162400	788077710	17880	17880	17880	17880	0
206	20241111	162300	788077710	17880	17880	17880	17880	0
207	20241111	162200	788077710	17880	17880	17880	17880	0
208	20241111	162100	788077710	17880	17880	17880	17880	0
209	20241111	162000	788077710	17880	17880	17880	17880	0
210	20241111	161900	788077710	17880	17880	17880	17880	0
211	20241111	161800	788077710	17880	17880	17880	17880	0
212	20241111	161700	788077710	17880	17880	17880	17880	277
213	20241111	161600	788077710	17880	17880	17880	17880	0
214	20241111	161500	788077710	17880	17880	17880	17880	0
215	20241111	161400	788077710	17880	17880	17880	17880	0
216	20241111	161300	788077710	17880	17880	17880	17880	0
217	20241111	161200	788077710	17880	17880	17880	17880	0
218	20241111	161100	788077710	17880	17880	17880	17880	0
219	20241111	161000	788077710	17880	17880	17880	17880	0
220	20241111	160900	788077710	17880	17880	17880	17880	0
221	20241111	160800	788077710	17880	17880	17880	17880	0
222	20241111	160700	788077710	17880	17880	17880	17880	0
223	20241111	160600	788077710	17880	17880	17880	17880	0
224	20241111	160500	788077710	17880	17880	17880	17880	0
225	20241111	160400	788077710	17880	17880	17880	17880	0
226	20241111	160300	788077710	17880	17880	17880	17880	0
227	20241111	160200	788077710	17880	17880	17880	17880	0
228	20241111	160100	788077710	17880	17880	17880	17880	0
229	20241111	160000	788077710	17880	17880	17880	17880	0
230	20241111	155900	788077710	17880	17880	17880	17880	0
231	20241111	155800	788077710	17880	17880	17880	17880	0
232	20241111	155700	788077710	17880	17880	17880	17880	0
233	20241111	155600	788077710	17880	17880	17880	17880	0
234	20241111	155500	788077710	17880	17880	17880	17880	0
235	20241111	155400	788077710	17880	17880	17880	17880	0
236	20241111	155300	788077710	17880	17880	17880	17880	0
237	20241111	155200	788077710	17880	17880	17880	17880	0
238	20241111	155100	788077710	17880	17880	17880	17880	0
239	20241111	155000	788077710	17880	17880	17880	17880	0
240	20241111	154900	788077710	17880	17880	17880	17880	0
241	20241111	154800	788077710	17880	17880	17880	17880	0
242	20241111	154700	788077710	17880	17880	17880	17880	277
243	20241111	154600	788077710	17880	17880	17880	17880	0
244	20241111	154500	788077710	17880	17880	17880	17880	0
245	20241111	154400	788077710	17880	17880	17880	17880	0
246	20241111	154300	788077710	17880	17880	17880	17880	0
247	20241111	154200	788077710	17880	17880	17880	17880	0
248	20241111	154100	788077710	17880	17880	17880	17880	0
249	20241111	154000	788077710	17880	17880	17880	17880	0
250	20241111	153900	788077710	17880	17880	17880	17880	0
251	20241111	153800	788077710	17880	17880	17880	17880	0
252	20241111	153700	788077710	17880	17880	17880	17880	0
253	20241111	153600	788077710	17880	17880	17880	17880	0
254	20241111	153500	788077710	17880	17880	17880	17880	0
255	20241111	153400	788077710	17880	17880	17880	17880	0
256	20241111	153300	788077710	17880	17880	17880	17880	0
257	20241111	153200	788077710	17880	17880	17880	17880	0
258	20241111	153100	788077710	17880	17880	17880	17880	0
259	20241111	153000	788077710	17880	17880	17880	17880	277
260	20241111	152900	783124950	17860	17860	17860	17860	0
261	20241111	152800	783124950	17860	17860	17860	17860	0
262	20241111	152700	783124950	17860	17860	17860	17860	0
263	20241111	152600	783124950	17860	17860	17860	17860	0
264	20241111	152500	783124950	17860	17860	17860	17860	0
265	20241111	152400	783124950	17860	17860	17860	17860	0
266	20241111	152300	783124950	17860	17860	17860	17860	0
267	20241111	152200	783124950	17860	17860	17860	17860	0
268	20241111	152100	783124950	17860	17860	17860	17860	0
269	20241111	152000	783124950	17860	17860	17860	17860	0
270	20241111	151900	783124950	17860	17920	17920	17860	279
271	20241111	151800	778128680	17920	17920	17920	17920	0
272	20241111	151700	778128680	17920	17930	17930	17920	3
273	20241111	151600	778074900	17910	17900	17910	17900	60
274	20241111	151500	777000890	17890	17880	17890	17880	16
275	20241111	151400	776714740	17880	17880	17880	17880	10
276	20241111	151300	776535940	17860	17860	17860	17860	0
277	20241111	151200	776535940	17860	17890	17890	17860	349
278	20241111	151100	770295070	17890	17890	17890	17890	82
279	20241111	151000	768828090	17890	17930	17930	17890	1221
280	20241111	150900	746960640	17930	17900	17930	17900	727
281	20241111	150800	733928920	17900	17900	17900	17900	8
282	20241111	150700	733785720	17900	17900	17900	17900	0
283	20241111	150600	733785720	17900	17900	17900	17900	55
284	20241111	150500	732801220	17900	17910	17910	17900	103
285	20241111	150400	730956580	17910	17910	17910	17910	50
286	20241111	150300	730061080	17900	17900	17900	17900	8
287	20241111	150200	729917880	17900	17900	17900	17900	4
288	20241111	150100	729846280	17900	17900	17900	17900	4
289	20241111	150000	729774680	17910	17910	17910	17910	2
290	20241111	145900	729738860	17900	17910	17910	17890	610
291	20241111	145800	718820740	17920	17920	17920	17920	0
292	20241111	145700	718820740	17920	17920	17920	17920	1
293	20241111	145600	718802820	17910	17910	17910	17910	17
294	20241111	145500	718498350	17910	17910	17910	17910	0
295	20241111	145400	718498350	17910	17910	17910	17910	8
296	20241111	145300	718355070	17920	17920	17920	17920	12
297	20241111	145200	718140030	17910	17920	17920	17910	201
298	20241111	145100	714539600	17920	17920	17920	17920	0
299	20241111	145000	714539600	17920	17910	17920	17910	18
300	20241111	144900	714217120	17910	17920	17920	17910	9
301	20241111	144800	714055850	17910	17920	17920	17910	35
302	20241111	144700	713428950	17920	17920	17920	17920	2
303	20241111	144600	713393110	17920	17910	17920	17910	278
304	20241111	144500	708413570	17910	17930	17930	17900	4272
305	20241111	144400	631896060	17920	17960	17960	17920	966
306	20241111	144300	614559950	17960	17960	17960	17960	8
307	20241111	144200	614416270	17960	17960	17960	17960	0
308	20241111	144100	614416270	17960	17970	17970	17960	234
309	20241111	144000	610213380	17970	17970	17970	17970	0
310	20241111	143900	610213380	17970	17970	17970	17970	0
311	20241111	143800	610213380	17970	17970	17970	17970	9
312	20241111	143700	610051650	17970	17970	17970	17970	0
313	20241111	143600	610051650	17970	17970	17970	17970	58
314	20241111	143500	609009390	17970	17970	17970	17970	4
315	20241111	143400	608937510	17970	17970	17970	17970	4
316	20241111	143300	608865630	17970	17970	17970	17970	3
317	20241111	143200	608811720	17960	17960	17960	17960	9
318	20241111	143100	608650080	17960	17960	17960	17960	4
319	20241111	143000	608578240	17950	17950	17950	17950	0
320	20241111	142900	608578240	17950	17950	17950	17950	58
321	20241111	142800	607537140	17940	17940	17940	17940	0
322	20241111	142700	607537140	17940	17940	17940	17940	8
323	20241111	142600	607393620	17950	17960	17960	17950	240
324	20241111	142500	603085320	17940	17940	17940	17940	36
325	20241111	142400	602439480	17960	17950	17960	17950	28
326	20241111	142300	601936780	17950	17960	17960	17950	760
327	20241111	142200	588287330	17960	17960	17960	17960	2
328	20241111	142100	588251410	17960	17960	17960	17960	8
329	20241111	142000	588107730	17960	17960	17960	17960	8
330	20241111	141900	587964050	17970	17970	17970	17970	0
331	20241111	141800	587964050	17970	17970	17970	17970	6
332	20241111	141700	587856230	17980	18000	18000	17980	55
333	20241111	141600	586866920	17990	17990	17990	17990	8
334	20241111	141500	586723000	17990	17990	17990	17990	1
335	20241111	141400	586705010	17990	17990	17990	17990	8
336	20241111	141300	586561090	17990	17990	17990	17990	3
337	20241111	141200	586507120	17980	17980	17980	17980	3
338	20241111	141100	586453180	17990	17990	17990	17990	6
339	20241111	141000	586345240	18000	18000	18000	18000	31
340	20241111	140900	585787240	18000	18000	18000	18000	8
341	20241111	140800	585643240	18000	18000	18000	18000	0
342	20241111	140700	585643240	18000	18000	18000	18000	8
343	20241111	140600	585499240	18000	18000	18000	18000	0
344	20241111	140500	585499240	18000	18000	18000	18000	8
345	20241111	140400	585355240	18000	18000	18000	18000	0
346	20241111	140300	585355240	18000	18000	18000	18000	19
347	20241111	140200	585013240	18000	18000	18000	18000	3
348	20241111	140100	584959240	18010	18010	18010	18010	0
349	20241111	140000	584959240	18010	18010	18010	18010	19
350	20241111	135900	584617050	18010	18010	18010	18010	0
351	20241111	135800	584617050	18010	18010	18010	18010	8
352	20241111	135700	584472970	18010	18010	18010	18010	0
353	20241111	135600	584472970	18010	18010	18010	18010	9
354	20241111	135500	584310880	18040	18040	18040	18040	14
355	20241111	135400	584058320	18040	18030	18040	18030	403
356	20241111	135300	576788250	18010	18010	18010	18010	13
357	20241111	135200	576554120	17990	17990	17990	17990	0
358	20241111	135100	576554120	17990	17990	17990	17990	8
359	20241111	135000	576410200	17990	17990	17990	17990	0
360	20241111	134900	576410200	17990	17990	17990	17990	14
361	20241111	134800	576158340	17990	17990	17990	17990	0
362	20241111	134700	576158340	17990	17990	17990	17990	3
363	20241111	134600	576104370	17980	17970	17980	17920	897
364	20241111	134500	559994270	17980	18030	18030	17980	1329
365	20241111	134400	536066650	18030	18030	18030	18030	8
366	20241111	134300	535922410	18050	18090	18090	18050	1188
367	20241111	134200	514463830	18080	18120	18120	18080	10
368	20241111	134100	514282990	18110	18110	18110	18080	1580
369	20241111	134000	485680480	18110	18110	18110	18110	8
370	20241111	133900	485535600	18120	18120	18120	18120	0
371	20241111	133800	485535600	18120	18120	18120	18120	3
372	20241111	133700	485481240	18120	18120	18120	18120	0
373	20241111	133600	485481240	18120	18120	18120	18120	5
374	20241111	133500	485390640	18110	18110	18110	18110	9
375	20241111	133400	485227650	18110	18110	18110	18110	9
376	20241111	133300	485064660	18120	18120	18120	18120	3
377	20241111	133200	485010300	18130	18130	18130	18130	38
378	20241111	133100	484321360	18130	18140	18140	18130	195
379	20241111	133000	480785660	18140	18140	18140	18140	100
380	20241111	132900	478971660	18140	18140	18140	18140	9
381	20241111	132800	478808400	18140	18140	18140	18140	0
382	20241111	132700	478808400	18140	18140	18140	18140	0
383	20241111	132600	478808400	18140	18140	18140	18140	8
384	20241111	132500	478663280	18140	18140	18140	18140	0
385	20241111	132400	478663280	18140	18140	18140	18140	13
386	20241111	132300	478427460	18140	18140	18140	18140	0
387	20241111	132200	478427460	18140	18140	18150	18140	307
388	20241111	132100	472858410	18130	18130	18130	18130	0
389	20241111	132000	472858410	18130	18130	18130	18130	10
390	20241111	131900	472677110	18140	18140	18140	18140	9
391	20241111	131800	472513850	18150	18150	18150	18150	0
392	20241111	131700	472513850	18150	18150	18150	18150	1
393	20241111	131600	472495700	18150	18150	18150	18150	81
394	20241111	131500	471025550	18150	18150	18150	18150	19
395	20241111	131400	470680700	18150	18150	18150	18150	0
396	20241111	131300	470680700	18150	18150	18150	18150	8
397	20241111	131200	470535500	18160	18160	18160	18160	7
398	20241111	131100	470408380	18160	18160	18160	18160	104
399	20241111	131000	468519740	18170	18170	18170	18170	1
400	20241111	130900	468501570	18170	18170	18170	18170	0
401	20241111	130800	468501570	18170	18170	18170	18170	30
402	20241111	130700	467956470	18170	18170	18170	18170	1
403	20241111	130600	467938300	18170	18170	18170	18170	8
404	20241111	130500	467792940	18170	18170	18170	18170	10
405	20241111	130400	467611240	18170	18170	18170	18170	8
406	20241111	130300	467465880	18170	18190	18190	18170	449
407	20241111	130200	459302710	18180	18180	18180	18180	9
408	20241111	130100	459139090	18180	18180	18180	18180	0
409	20241111	130000	459139090	18180	18180	18180	18180	1
410	20241111	125900	459120910	18200	18200	18200	18200	0
411	20241111	125800	459120910	18200	18200	18200	18200	0
412	20241111	125700	459120910	18200	18200	18200	18200	0
413	20241111	125600	459120910	18200	18200	18200	18200	0
414	20241111	125500	459120910	18200	18200	18200	18200	16
415	20241111	125400	458829710	18180	18180	18180	18180	0
416	20241111	125300	458829710	18180	18180	18180	18180	0
417	20241111	125200	458829710	18180	18180	18180	18180	0
418	20241111	125100	458829710	18180	18180	18180	18180	1
419	20241111	125000	458811530	18200	18200	18200	18200	0
420	20241111	124900	458811530	18200	18200	18200	18200	0
421	20241111	124800	458811530	18200	18200	18200	18200	0
422	20241111	124700	458811530	18200	18200	18200	18200	0
423	20241111	124600	458811530	18200	18200	18200	18200	0
424	20241111	124500	458811530	18200	18190	18200	18180	46
425	20241111	124400	457974540	18210	18210	18210	18210	0
426	20241111	124300	457974540	18210	18210	18210	18210	68
427	20241111	124200	456736260	18180	18180	18180	18180	0
428	20241111	124100	456736260	18180	18180	18180	18180	40
429	20241111	124000	456009060	18170	18170	18170	18170	0
430	20241111	123900	456009060	18170	18170	18170	18170	35
431	20241111	123800	455373110	18170	18170	18170	18170	0
432	20241111	123700	455373110	18170	18170	18170	18170	0
433	20241111	123600	455373110	18170	18170	18170	18170	0
434	20241111	123500	455373110	18170	18170	18170	18170	0
435	20241111	123400	455373110	18170	18180	18180	18170	2
436	20241111	123300	455336760	18180	18180	18180	18180	0
437	20241111	123200	455336760	18180	18180	18180	18180	0
438	20241111	123100	455336760	18180	18210	18210	18180	400
439	20241111	123000	448059010	18200	18200	18200	18200	0
440	20241111	122900	448059010	18200	18200	18200	18200	0
441	20241111	122800	448059010	18200	18200	18200	18200	0
442	20241111	122700	448059010	18200	18200	18200	18200	0
443	20241111	122600	448059010	18200	18210	18210	18200	30
444	20241111	122500	447512930	18220	18220	18220	18220	0
445	20241111	122400	447512930	18220	18220	18220	18220	0
446	20241111	122300	447512930	18220	18220	18220	18220	20
447	20241111	122200	447148530	18200	18200	18200	18200	59
448	20241111	122100	446074730	18180	18180	18180	18180	36
449	20241111	122000	445420250	18180	18180	18180	18180	0
450	20241111	121900	445420250	18180	18180	18180	18180	0
451	20241111	121800	445420250	18180	18190	18190	18180	100
452	20241111	121700	443601710	18220	18220	18220	18220	0
453	20241111	121600	443601710	18220	18220	18220	18220	59
454	20241111	121500	442526730	18220	18220	18220	18220	0
455	20241111	121400	442526730	18220	18220	18220	18220	3
456	20241111	121300	442472070	18250	18250	18250	18250	4
457	20241111	121200	442399070	18250	18250	18250	18250	1
458	20241111	121100	442380820	18250	18250	18250	18250	50
459	20241111	121000	441468320	18190	18190	18190	18190	0
460	20241111	120900	441468320	18190	18190	18190	18190	1
461	20241111	120800	441450130	18190	18190	18190	18190	0
462	20241111	120700	441450130	18190	18190	18190	18190	0
463	20241111	120600	441450130	18190	18190	18190	18190	6
464	20241111	120500	441340990	18160	18160	18160	18160	0
465	20241111	120400	441340990	18160	18160	18160	18160	59
466	20241111	120300	440269550	18200	18200	18200	18200	0
467	20241111	120200	440269550	18200	18200	18200	18200	0
468	20241111	120100	440269550	18200	18200	18200	18200	0
469	20241111	120000	440269550	18200	18200	18200	18200	0
470	20241111	115900	440269550	18200	18220	18220	18200	69
471	20241111	115800	439013550	18270	18270	18270	18270	0
472	20241111	115700	439013550	18270	18270	18270	18270	0
473	20241111	115600	439013550	18270	18270	18270	18270	0
474	20241111	115500	439013550	18270	18270	18270	18270	0
475	20241111	115400	439013550	18270	18270	18270	18270	0
476	20241111	115300	439013550	18270	18270	18270	18270	0
477	20241111	115200	439013550	18270	18120	18270	18100	1235
478	20241111	115100	416636580	18120	18160	18160	18120	18
479	20241111	115000	416309890	18180	18270	18270	18180	1706
480	20241111	114900	385231080	18270	18270	18270	18270	0
481	20241111	114800	385231080	18270	18250	18270	18250	7
482	20241111	114700	385103280	18240	18240	18240	18240	0
483	20241111	114600	385103280	18240	18240	18240	18240	2
484	20241111	114500	385066800	18240	18240	18240	18240	0
485	20241111	114400	385066800	18240	18240	18240	18240	0
486	20241111	114300	385066800	18240	18240	18240	18240	10
487	20241111	114200	384884400	18240	18280	18280	18240	122
488	20241111	114100	382658950	18280	18290	18290	18260	254
489	20241111	114000	378018690	18320	18320	18320	18320	2
490	20241111	113900	377982050	18320	18280	18340	18260	195
491	20241111	113800	374414600	18320	18280	18320	18280	7
492	20241111	113700	374286530	18290	18290	18290	18290	1
493	20241111	113600	374268240	18290	18260	18290	18260	7
494	20241111	113500	374140300	18250	18250	18250	18250	1
495	20241111	113400	374122050	18250	18240	18250	18240	110
496	20241111	113300	372114670	18240	18240	18240	18240	0
497	20241111	113200	372114670	18240	18240	18240	18240	1
498	20241111	113100	372096430	18240	18220	18240	18220	136
499	20241111	113000	369615810	18220	18220	18220	18220	0
500	20241111	112900	369615810	18220	18200	18220	18200	215
501	20241111	112800	365702790	18200	18220	18220	18200	464
502	20241111	112700	357253560	18220	18210	18220	18210	145
503	20241111	112600	354611670	18220	18170	18250	18170	2001
504	20241111	112500	318178560	18140	18140	18140	18140	25
505	20241111	112400	317725060	18140	18140	18140	18140	15
506	20241111	112300	317452960	18170	18170	18170	18170	0
507	20241111	112200	317452960	18170	18170	18170	18170	20
508	20241111	112100	317089560	18130	18130	18130	18130	0
509	20241111	112000	317089560	18130	18120	18130	18120	2
510	20241111	111900	317053310	18100	18100	18100	18100	80
511	20241111	111800	315605310	18100	18080	18100	18080	640
512	20241111	111700	304027370	18080	18080	18080	18080	0
513	20241111	111600	304027370	18080	18080	18080	18080	0
514	20241111	111500	304027370	18080	18070	18080	18070	37
515	20241111	111400	303358710	18080	18080	18080	18080	0
516	20241111	111300	303358710	18080	18080	18080	18080	8
517	20241111	111200	303214070	18080	18070	18080	18070	40
518	20241111	111100	302491230	18070	18070	18070	18070	4
519	20241111	111000	302418950	18070	18070	18070	18070	0
520	20241111	110900	302418950	18070	18070	18070	18070	4
521	20241111	110800	302346670	18070	18070	18070	18070	1
522	20241111	110700	302328600	18070	18070	18070	18070	14
523	20241111	110600	302075620	18070	18070	18070	18070	0
524	20241111	110500	302075620	18070	18080	18080	18070	12
525	20241111	110400	301858690	18090	18090	18090	18090	6
526	20241111	110300	301750150	18090	18090	18090	18090	0
527	20241111	110200	301750150	18090	18090	18090	18090	0
528	20241111	110100	301750150	18090	18100	18100	18090	7
529	20241111	110000	301623460	18100	18180	18180	18090	797
530	20241111	105900	287163640	18180	18180	18180	18180	0
531	20241111	105800	287163640	18180	18190	18190	18180	108
532	20241111	105700	285199570	18190	18190	18190	18190	0
533	20241111	105600	285199570	18190	18190	18190	18190	0
534	20241111	105500	285199570	18190	18200	18200	18190	25
535	20241111	105400	284744810	18200	18200	18200	18200	7
536	20241111	105300	284617410	18200	18200	18200	18190	30
537	20241111	105200	284071610	18200	18200	18200	18200	59
538	20241111	105100	282997810	18190	18190	18190	18190	0
539	20241111	105000	282997810	18190	18190	18190	18190	38
540	20241111	104900	282306590	18190	18190	18190	18190	1
541	20241111	104800	282288400	18180	18180	18180	18180	0
542	20241111	104700	282288400	18180	18180	18180	18180	33
543	20241111	104600	281688460	18180	18180	18180	18180	2
544	20241111	104500	281652100	18180	18180	18180	18180	0
545	20241111	104400	281652100	18180	18180	18180	18180	0
546	20241111	104300	281652100	18180	18180	18180	18180	0
547	20241111	104200	281652100	18180	18170	18180	18170	17
548	20241111	104100	281343120	18170	18170	18170	18170	1
549	20241111	104000	281324950	18170	18170	18170	18170	0
550	20241111	103900	281324950	18170	18200	18200	18170	157
551	20241111	103800	278467850	18200	18140	18200	18130	525
552	20241111	103700	268946390	18130	18130	18130	18130	31
553	20241111	103600	268384360	18130	18130	18130	18130	90
554	20241111	103500	266752660	18130	18130	18130	18130	10
555	20241111	103400	266571360	18140	18140	18140	18140	30
556	20241111	103300	266027160	18150	18150	18160	18150	133
557	20241111	103200	263613090	18150	18180	18200	18150	810
558	20241111	103100	248897410	18150	18150	18150	18150	0
559	20241111	103000	248897410	18150	18130	18150	18130	20
560	20241111	102900	248534750	18130	18110	18130	18110	8
561	20241111	102800	248389780	18100	18100	18100	18100	0
562	20241111	102700	248389780	18100	18100	18100	18100	0
563	20241111	102600	248389780	18100	18100	18100	18100	60
564	20241111	102500	247303780	18100	18100	18100	18100	1
565	20241111	102400	247285680	18090	18090	18090	18090	10
566	20241111	102300	247104780	18080	18080	18080	18080	1
567	20241111	102200	247086700	18050	18050	18050	18050	0
568	20241111	102100	247086700	18050	18050	18050	18050	17
569	20241111	102000	246779850	18050	18050	18050	18050	0
570	20241111	101900	246779850	18050	18070	18130	18050	408
571	20241111	101800	239409970	18050	18050	18050	18050	56
572	20241111	101700	238399170	18050	18050	18050	18050	0
573	20241111	101600	238399170	18050	18050	18050	18050	1
574	20241111	101500	238381120	18050	18050	18090	18050	244
575	20241111	101400	233974170	18030	18030	18030	18030	10
576	20241111	101300	233793870	18090	18130	18130	18090	504
577	20241111	101200	224674810	18130	18130	18130	18130	19
578	20241111	101100	224330340	18130	18130	18130	18130	5
579	20241111	101000	224239690	18110	18010	18110	18010	1310
580	20241111	100900	200564010	17960	17960	17960	17960	1
581	20241111	100800	200546050	18040	17970	18040	17950	343
582	20241111	100700	194382690	17970	17970	17970	17970	0
583	20241111	100600	194382690	17970	17970	17970	17970	1
584	20241111	100500	194364720	17970	17970	17970	17970	20
585	20241111	100400	194005320	18010	18000	18010	18000	180
586	20241111	100300	190763780	17970	17970	17970	17970	0
587	20241111	100200	190763780	17970	17970	17970	17970	5
588	20241111	100100	190673930	17940	17950	17950	17940	21
589	20241111	100000	190297100	17960	17960	17960	17960	108
590	20241111	095900	188357420	17970	17970	17970	17970	5
591	20241111	095800	188267570	18000	18000	18000	18000	1
592	20241111	095700	188249570	18000	17990	18000	17970	254
593	20241111	095600	183682490	17990	17990	17990	17990	0
594	20241111	095500	183682490	17990	17990	17990	17990	100
595	20241111	095400	181883490	18000	18000	18000	18000	2
596	20241111	095300	181847490	18000	18000	18000	18000	1
597	20241111	095200	181829490	18000	18000	18000	18000	36
598	20241111	095100	181181490	18010	18010	18010	18010	1
599	20241111	095000	181163480	17950	17950	17950	17950	13
600	20241111	094900	180930130	17950	17940	17950	17940	370
601	20241111	094800	174291130	17940	17920	17940	17920	47
602	20241111	094700	173448830	17920	17920	17940	17910	472
603	20241111	094600	164994510	17910	17920	17920	17910	298
604	20241111	094500	159656350	17930	17920	17930	17920	6
605	20241111	094400	159548810	17920	17920	17920	17920	202
606	20241111	094300	155928970	17920	17920	17920	17920	408
607	20241111	094200	148617610	17920	17930	17930	17920	196
608	20241111	094100	145104850	17930	17930	17930	17930	1
609	20241111	094000	145086920	17940	17940	17940	17940	48
610	20241111	093900	144225800	17940	17940	17940	17940	1
611	20241111	093800	144207860	17940	17940	17940	17940	56
612	20241111	093700	143203220	17940	17940	17940	17940	5
613	20241111	093600	143113520	17940	17940	17940	17940	35
614	20241111	093500	142485620	17920	17930	17930	17920	41
615	20241111	093400	141750870	17910	17910	17910	17910	0
616	20241111	093300	141750870	17910	17910	17910	17910	0
617	20241111	093200	141750870	17910	17910	17920	17910	565
618	20241111	093100	131631310	17910	17920	17920	17910	560
619	20241111	093000	121599060	17920	17950	17950	17920	366
620	20241111	092900	115038630	17950	17970	17970	17950	290
621	20241111	092800	109831500	17970	18000	18000	17960	803
622	20241111	092700	95387350	18000	18000	18000	18000	230
623	20241111	092600	91247350	18010	18010	18010	18010	0
624	20241111	092500	91247350	18010	18010	18010	18010	0
625	20241111	092400	91247350	18010	18020	18020	18010	154
626	20241111	092300	88473750	18070	18070	18070	18070	6
627	20241111	092200	88365330	18070	18040	18070	18040	405
628	20241111	092100	81051580	18050	18050	18050	18050	89
629	20241111	092000	79445130	18050	18050	18050	18050	1
630	20241111	091900	79427080	18070	18070	18070	18070	100
631	20241111	091800	77620080	18080	18010	18080	17970	844
632	20241111	091700	62413480	17980	17980	17980	17980	50
633	20241111	091600	61514480	17950	17950	17950	17950	6
634	20241111	091500	61406780	18000	18000	18000	18000	1
635	20241111	091400	61388780	18000	18000	18000	18000	3
636	20241111	091300	61334780	17950	17950	17950	17950	59
637	20241111	091200	60275730	18040	18040	18040	18040	0
638	20241111	091100	60275730	18040	18040	18040	18040	91
639	20241111	091000	58634090	18060	18110	18110	17920	1383
640	20241111	090900	33836590	18170	18150	18180	18150	45
641	20241111	090800	33019320	18180	18180	18180	18180	0
642	20241111	090700	33019320	18180	17930	18180	17930	505
643	20241111	090600	23921130	17930	17930	17930	17930	175
644	20241111	090500	20783380	17930	17970	17970	17930	181
645	20241111	090400	17535150	17960	17960	17960	17960	1
646	20241111	090300	17517190	18020	18030	18030	17930	103
647	20241111	090200	15665630	18040	18070	18070	17940	451
648	20241111	090100	7564840	18080	18200	18200	18080	117
649	20241111	090000	5447340	18080	18080	18220	18080	301