KissMeData/049070/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192400	1564615610	17780	17780	17780	17780	1468
3	20241114	192300	1564615610	17780	17780	17780	17780	0
4	20241114	192200	1564615610	17780	17780	17780	17780	0
5	20241114	192100	1564615610	17780	17780	17780	17780	0
6	20241114	192000	1564615610	17780	17780	17780	17780	0
7	20241114	191900	1564615610	17780	17780	17780	17780	0
8	20241114	191800	1564615610	17780	17780	17780	17780	0
9	20241114	191700	1564615610	17780	17780	17780	17780	0
10	20241114	191600	1564615610	17780	17780	17780	17780	0
11	20241114	191500	1564615610	17780	17780	17780	17780	0
12	20241114	191400	1564615610	17780	17780	17780	17780	0
13	20241114	191300	1564615610	17780	17780	17780	17780	0
14	20241114	191200	1564615610	17780	17780	17780	17780	0
15	20241114	191100	1564615610	17780	17780	17780	17780	0
16	20241114	191000	1564615610	17780	17780	17780	17780	0
17	20241114	190900	1564615610	17780	17780	17780	17780	0
18	20241114	190800	1564615610	17780	17780	17780	17780	0
19	20241114	190700	1564615610	17780	17780	17780	17780	0
20	20241114	190600	1564615610	17780	17780	17780	17780	0
21	20241114	190500	1564615610	17780	17780	17780	17780	0
22	20241114	190400	1564615610	17780	17780	17780	17780	0
23	20241114	190300	1564615610	17780	17780	17780	17780	0
24	20241114	190200	1564615610	17780	17780	17780	17780	0
25	20241114	190100	1564615610	17780	17780	17780	17780	0
26	20241114	190000	1564615610	17780	17780	17780	17780	0
27	20241114	185900	1564615610	17780	17780	17780	17780	0
28	20241114	185800	1564615610	17780	17780	17780	17780	0
29	20241114	185700	1564615610	17780	17780	17780	17780	0
30	20241114	185600	1564615610	17780	17780	17780	17780	0
31	20241114	185500	1564615610	17780	17780	17780	17780	0
32	20241114	185400	1564615610	17780	17780	17780	17780	1468
33	20241114	185300	1564615610	17780	17780	17780	17780	0
34	20241114	185200	1564615610	17780	17780	17780	17780	0
35	20241114	185100	1564615610	17780	17780	17780	17780	0
36	20241114	185000	1564615610	17780	17780	17780	17780	0
37	20241114	184900	1564615610	17780	17780	17780	17780	0
38	20241114	184800	1564615610	17780	17780	17780	17780	0
39	20241114	184700	1564615610	17780	17780	17780	17780	0
40	20241114	184600	1564615610	17780	17780	17780	17780	0
41	20241114	184500	1564615610	17780	17780	17780	17780	0
42	20241114	184400	1564615610	17780	17780	17780	17780	0
43	20241114	184300	1564615610	17780	17780	17780	17780	0
44	20241114	184200	1564615610	17780	17780	17780	17780	0
45	20241114	184100	1564615610	17780	17780	17780	17780	0
46	20241114	184000	1564615610	17780	17780	17780	17780	0
47	20241114	183900	1564615610	17780	17780	17780	17780	0
48	20241114	183800	1564615610	17780	17780	17780	17780	0
49	20241114	183700	1564615610	17780	17780	17780	17780	0
50	20241114	183600	1564615610	17780	17780	17780	17780	0
51	20241114	183500	1564615610	17780	17780	17780	17780	0
52	20241114	183400	1564615610	17780	17780	17780	17780	0
53	20241114	183300	1564615610	17780	17780	17780	17780	0
54	20241114	183200	1564615610	17780	17780	17780	17780	0
55	20241114	183100	1564615610	17780	17780	17780	17780	0
56	20241114	183000	1564615610	17780	17780	17780	17780	0
57	20241114	182900	1564615610	17780	17780	17780	17780	0
58	20241114	182800	1564615610	17780	17780	17780	17780	0
59	20241114	182700	1564615610	17780	17780	17780	17780	0
60	20241114	182600	1564615610	17780	17780	17780	17780	0
61	20241114	182500	1564615610	17780	17780	17780	17780	0
62	20241114	182400	1564615610	17780	17780	17780	17780	1468
63	20241114	182300	1564615610	17780	17780	17780	17780	0
64	20241114	182200	1564615610	17780	17780	17780	17780	0
65	20241114	182100	1564615610	17780	17780	17780	17780	0
66	20241114	182000	1564615610	17780	17780	17780	17780	0
67	20241114	181900	1564615610	17780	17780	17780	17780	0
68	20241114	181800	1564615610	17780	17780	17780	17780	0
69	20241114	181700	1564615610	17780	17780	17780	17780	0
70	20241114	181600	1564615610	17780	17780	17780	17780	0
71	20241114	181500	1564615610	17780	17780	17780	17780	0
72	20241114	181400	1564615610	17780	17780	17780	17780	0
73	20241114	181300	1564615610	17780	17780	17780	17780	0
74	20241114	181200	1564615610	17780	17780	17780	17780	0
75	20241114	181100	1564615610	17780	17780	17780	17780	0
76	20241114	181000	1564615610	17780	17780	17780	17780	0
77	20241114	180900	1564615610	17780	17780	17780	17780	0
78	20241114	180800	1564615610	17780	17780	17780	17780	0
79	20241114	180700	1564615610	17780	17780	17780	17780	0
80	20241114	180600	1564615610	17780	17780	17780	17780	0
81	20241114	180500	1564615610	17780	17780	17780	17780	0
82	20241114	180400	1564615610	17780	17780	17780	17780	0
83	20241114	180300	1564615610	17780	17780	17780	17780	0
84	20241114	180200	1564615610	17780	17780	17780	17780	0
85	20241114	180100	1564615610	17780	17780	17780	17780	0
86	20241114	180000	1564615610	17780	17780	17780	17780	0
87	20241114	175900	1564615610	17780	17780	17780	17780	0
88	20241114	175800	1564615610	17780	17780	17780	17780	0
89	20241114	175700	1564615610	17780	17780	17780	17780	0
90	20241114	175600	1564615610	17780	17780	17780	17780	0
91	20241114	175500	1564615610	17780	17780	17780	17780	0
92	20241114	175400	1564615610	17780	17780	17780	17780	1468
93	20241114	175300	1564615610	17780	17780	17780	17780	0
94	20241114	175200	1564615610	17780	17780	17780	17780	0
95	20241114	175100	1564615610	17780	17780	17780	17780	0
96	20241114	175000	1564615610	17780	17780	17780	17780	0
97	20241114	174900	1564615610	17780	17780	17780	17780	0
98	20241114	174800	1564615610	17780	17780	17780	17780	0
99	20241114	174700	1564615610	17780	17780	17780	17780	0
100	20241114	174600	1564615610	17780	17780	17780	17780	0
101	20241114	174500	1564615610	17780	17780	17780	17780	0
102	20241114	174400	1564615610	17780	17780	17780	17780	0
103	20241114	174300	1564615610	17780	17780	17780	17780	0
104	20241114	174200	1564615610	17780	17780	17780	17780	0
105	20241114	174100	1564615610	17780	17780	17780	17780	0
106	20241114	174000	1564615610	17780	17780	17780	17780	0
107	20241114	173900	1564615610	17780	17780	17780	17780	0
108	20241114	173800	1564615610	17780	17780	17780	17780	0
109	20241114	173700	1564615610	17780	17780	17780	17780	0
110	20241114	173600	1564615610	17780	17780	17780	17780	0
111	20241114	173500	1564615610	17780	17780	17780	17780	0
112	20241114	173400	1564615610	17780	17780	17780	17780	0
113	20241114	173300	1564615610	17780	17780	17780	17780	0
114	20241114	173200	1564615610	17780	17780	17780	17780	0
115	20241114	173100	1564615610	17780	17780	17780	17780	0
116	20241114	173000	1564615610	17780	17780	17780	17780	0
117	20241114	172900	1564615610	17780	17780	17780	17780	0
118	20241114	172800	1564615610	17780	17780	17780	17780	0
119	20241114	172700	1564615610	17780	17780	17780	17780	0
120	20241114	172600	1564615610	17780	17780	17780	17780	0
121	20241114	172500	1564615610	17780	17780	17780	17780	0
122	20241114	172400	1564615610	17780	17780	17780	17780	1468
123	20241114	172300	1564615610	17780	17780	17780	17780	0
124	20241114	172200	1564615610	17780	17780	17780	17780	0
125	20241114	172100	1564615610	17780	17780	17780	17780	0
126	20241114	172000	1564615610	17780	17780	17780	17780	0
127	20241114	171900	1564615610	17780	17780	17780	17780	0
128	20241114	171800	1564615610	17780	17780	17780	17780	0
129	20241114	171700	1564615610	17780	17780	17780	17780	0
130	20241114	171600	1564615610	17780	17780	17780	17780	0
131	20241114	171500	1564615610	17780	17780	17780	17780	0
132	20241114	171400	1564615610	17780	17780	17780	17780	0
133	20241114	171300	1564615610	17780	17780	17780	17780	0
134	20241114	171200	1564615610	17780	17780	17780	17780	0
135	20241114	171100	1564615610	17780	17780	17780	17780	0
136	20241114	171000	1564615610	17780	17780	17780	17780	0
137	20241114	170900	1564615610	17780	17780	17780	17780	0
138	20241114	170800	1564615610	17780	17780	17780	17780	0
139	20241114	170700	1564615610	17780	17780	17780	17780	0
140	20241114	170600	1564615610	17780	17780	17780	17780	0
141	20241114	170500	1564615610	17780	17780	17780	17780	0
142	20241114	170400	1564615610	17780	17780	17780	17780	0
143	20241114	170300	1564615610	17780	17780	17780	17780	0
144	20241114	170200	1564615610	17780	17780	17780	17780	0
145	20241114	170100	1564615610	17780	17780	17780	17780	0
146	20241114	170000	1564615610	17780	17780	17780	17780	0
147	20241114	165900	1564615610	17780	17780	17780	17780	0
148	20241114	165800	1564615610	17780	17780	17780	17780	0
149	20241114	165700	1564615610	17780	17780	17780	17780	0
150	20241114	165600	1564615610	17780	17780	17780	17780	0
151	20241114	165500	1564615610	17780	17780	17780	17780	0
152	20241114	165400	1564615610	17780	17780	17780	17780	1468
153	20241114	165300	1564615610	17780	17780	17780	17780	0
154	20241114	165200	1564615610	17780	17780	17780	17780	0
155	20241114	165100	1564615610	17780	17780	17780	17780	0
156	20241114	165000	1564615610	17780	17780	17780	17780	0
157	20241114	164900	1564615610	17780	17780	17780	17780	0
158	20241114	164800	1564615610	17780	17780	17780	17780	0
159	20241114	164700	1564615610	17780	17780	17780	17780	0
160	20241114	164600	1564615610	17780	17780	17780	17780	0
161	20241114	164500	1564615610	17780	17780	17780	17780	0
162	20241114	164400	1564615610	17780	17780	17780	17780	0
163	20241114	164300	1564615610	17780	17780	17780	17780	0
164	20241114	164200	1564615610	17780	17780	17780	17780	0
165	20241114	164100	1564615610	17780	17780	17780	17780	0
166	20241114	164000	1564615610	17780	17780	17780	17780	0
167	20241114	163900	1564615610	17780	17780	17780	17780	0
168	20241114	163800	1564615610	17780	17780	17780	17780	0
169	20241114	163700	1564615610	17780	17780	17780	17780	0
170	20241114	163600	1564615610	17780	17780	17780	17780	0
171	20241114	163500	1564615610	17780	17780	17780	17780	0
172	20241114	163400	1564615610	17780	17780	17780	17780	0
173	20241114	163300	1564615610	17780	17780	17780	17780	0
174	20241114	163200	1564615610	17780	17780	17780	17780	0
175	20241114	163100	1564615610	17780	17780	17780	17780	0
176	20241114	163000	1564615610	17780	17780	17780	17780	1468
177	20241114	162900	1538514570	17800	17800	17800	17800	0
178	20241114	162800	1538514570	17800	17800	17800	17800	0
179	20241114	162700	1538514570	17800	17800	17800	17800	0
180	20241114	162600	1538514570	17800	17800	17800	17800	0
181	20241114	162500	1538514570	17800	17800	17800	17800	0
182	20241114	162400	1538514570	17800	17800	17800	17800	0
183	20241114	162300	1538514570	17800	17800	17800	17800	0
184	20241114	162200	1538514570	17800	17800	17800	17800	0
185	20241114	162100	1538514570	17800	17800	17800	17800	0
186	20241114	162000	1538514570	17800	17800	17800	17800	0
187	20241114	161900	1538514570	17800	17800	17800	17780	859
188	20241114	161800	1523230840	17800	17830	17830	17800	187
189	20241114	161700	1519900910	17820	17840	17840	17810	275
190	20241114	161600	1514997820	17850	17800	17850	17800	102
191	20241114	161500	1513182120	17800	17840	17840	17800	200
192	20241114	161400	1509616720	17850	17830	17860	17830	1007
193	20241114	161300	1491654050	17830	17800	17830	17800	200
194	20241114	161200	1488093030	17800	17820	17820	17800	846
195	20241114	161100	1473031110	17850	17820	17850	17820	82
196	20241114	161000	1471569330	17820	17850	17850	17820	257
197	20241114	160900	1466987730	17850	17830	17860	17830	298
198	20241114	160800	1461669200	17830	17830	17830	17830	94
199	20241114	160700	1459993180	17830	17850	17850	17830	232
200	20241114	160600	1455855350	17870	17870	17870	17870	1
201	20241114	160500	1455837480	17860	17860	17870	17850	87
202	20241114	160400	1454283790	17830	17830	17830	17830	0
203	20241114	160300	1454283790	17830	17890	17890	17830	197
204	20241114	160200	1450765790	17890	17870	17890	17870	51
205	20241114	160100	1449853980	17860	17860	17860	17860	6
206	20241114	160000	1449746820	17860	17860	17860	17840	3072
207	20241114	155900	1394912060	17860	17870	17870	17860	730
208	20241114	155800	1381873250	17890	17870	17890	17870	106
209	20241114	155700	1379976930	17870	17890	17890	17870	1138
210	20241114	155600	1359639350	17890	17900	17900	17890	634
211	20241114	155500	1348295230	17910	17920	17920	17910	289
212	20241114	155400	1343117710	17920	17930	17930	17920	30
213	20241114	155300	1342579840	17910	17910	17910	17910	7
214	20241114	155200	1342454470	17930	17930	17930	17930	81
215	20241114	155100	1341002140	17920	17920	17920	17920	0
216	20241114	155000	1341002140	17920	17940	17940	17920	209
217	20241114	154900	1337255020	17930	17930	17940	17930	142
218	20241114	154800	1334707890	17920	17930	17930	17920	5
219	20241114	154700	1334618280	17930	17930	17930	17930	47
220	20241114	154600	1333775570	17930	17930	17930	17930	53
221	20241114	154500	1332825280	17920	17930	17930	17920	201
222	20241114	154400	1329222990	17920	17920	17920	17920	0
223	20241114	154300	1329222990	17920	17920	17920	17920	0
224	20241114	154200	1329222990	17920	17920	17920	17920	0
225	20241114	154100	1329222990	17920	17920	17920	17920	1
226	20241114	154000	1329205070	17940	17940	17940	17940	63
227	20241114	153900	1328074850	17940	17940	17940	17940	75
228	20241114	153800	1326729350	17950	17950	17950	17950	14
229	20241114	153700	1326478050	17940	17940	17940	17940	10
230	20241114	153600	1326298650	17940	17950	17950	17940	28
231	20241114	153500	1325796150	17950	17940	17950	17940	148
232	20241114	153400	1323139900	17920	17920	17920	17920	1
233	20241114	153300	1323121980	17940	17940	17950	17940	271
234	20241114	153200	1318260220	17940	17940	17940	17940	168
235	20241114	153100	1315246300	17940	17940	17940	17940	350
236	20241114	153000	1308967300	17940	17940	17940	17940	151
237	20241114	152900	1306258360	17950	17950	17950	17950	80
238	20241114	152800	1304822360	17950	17950	17950	17950	0
239	20241114	152700	1304822360	17950	17950	17950	17950	142
240	20241114	152600	1302273460	17950	17940	17950	17940	35
241	20241114	152500	1301645280	17940	17940	17940	17940	93
242	20241114	152400	1299976860	17940	17940	17940	17940	5
243	20241114	152300	1299887160	17940	17940	17950	17940	137
244	20241114	152200	1297429210	17940	17940	17940	17940	50
245	20241114	152100	1296532210	17940	17940	17940	17940	1
246	20241114	152000	1296514270	17940	17950	17950	17940	12
247	20241114	151900	1296298880	17940	17930	17940	17920	188
248	20241114	151800	1292928830	17930	17940	17940	17930	4
249	20241114	151700	1292857100	17940	17950	17950	17940	282
250	20241114	151600	1287795290	17940	17890	17940	17890	1546
251	20241114	151500	1260104420	17900	17900	17900	17900	10
252	20241114	151400	1259925420	17870	17870	17870	17870	253
253	20241114	151300	1255404310	17870	17870	17870	17870	188
254	20241114	151200	1252044750	17870	17870	17870	17870	36
255	20241114	151100	1251401430	17870	17870	17870	17870	193
256	20241114	151000	1247952520	17900	17860	17900	17860	87
257	20241114	150900	1246398660	17860	17860	17860	17860	0
258	20241114	150800	1246398660	17860	17870	17870	17860	524
259	20241114	150700	1237038150	17860	17880	17880	17860	2252
260	20241114	150600	1196791970	17900	17880	17900	17880	56
261	20241114	150500	1195789670	17900	17920	17920	17900	135
262	20241114	150400	1193372830	17920	17910	17920	17870	55
263	20241114	150300	1192388650	17910	17910	17910	17910	18
264	20241114	150200	1192066270	17920	17900	17920	17900	230
265	20241114	150100	1187944870	17880	17870	17880	17870	269
266	20241114	150000	1183137550	17870	17860	17870	17860	752
267	20241114	145900	1169706740	17850	17860	17860	17850	89
268	20241114	145800	1168118010	17860	17860	17860	17860	16
269	20241114	145700	1167832250	17860	17860	17860	17860	386
270	20241114	145600	1160938290	17860	17860	17860	17860	390
271	20241114	145500	1153972890	17860	17860	17860	17860	124
272	20241114	145400	1151758250	17860	17840	17870	17840	57
273	20241114	145300	1150740240	17840	17870	17870	17840	10
274	20241114	145200	1150561600	17870	17870	17870	17840	633
275	20241114	145100	1139264690	17870	17870	17870	17870	59
276	20241114	145000	1138210360	17870	17870	17870	17870	76
277	20241114	144900	1136852240	17880	17870	17880	17870	85
278	20241114	144800	1135333240	17870	17880	17880	17870	174
279	20241114	144700	1132223560	17880	17890	17890	17880	100
280	20241114	144600	1130434700	17890	17870	17890	17870	196
281	20241114	144500	1126928560	17870	17870	17870	17860	129
282	20241114	144400	1124623340	17870	17870	17870	17860	61
283	20241114	144300	1123533650	17860	17870	17890	17860	2027
284	20241114	144200	1087310810	17880	17890	17890	17880	186
285	20241114	144100	1083984310	17890	17890	17890	17890	1
286	20241114	144000	1083966420	17870	17880	17880	17870	100
287	20241114	143900	1082178910	17890	17900	17910	17890	91
288	20241114	143800	1080550180	17910	17920	17920	17880	157
289	20241114	143700	1077741800	17920	17920	17920	17890	1275
290	20241114	143600	1054909370	17930	17930	17940	17920	263
291	20241114	143500	1050195460	17960	17930	17960	17930	29
292	20241114	143400	1049675220	17930	17930	17930	17930	0
293	20241114	143300	1049675220	17930	17930	17940	17930	30
294	20241114	143200	1049137280	17960	17930	17960	17930	19
295	20241114	143100	1048796220	17930	17940	17940	17930	92
296	20241114	143000	1047146320	17950	17950	17950	17950	0
297	20241114	142900	1047146320	17950	17950	17950	17950	22
298	20241114	142800	1046751420	17960	17960	17970	17960	76
299	20241114	142700	1045386360	17970	17970	17970	17970	0
300	20241114	142600	1045386360	17970	17970	17970	17970	163
301	20241114	142500	1042457250	17960	17960	17960	17960	0
302	20241114	142400	1042457250	17960	17960	17960	17960	0
303	20241114	142300	1042457250	17960	17960	17960	17960	0
304	20241114	142200	1042457250	17960	17960	17960	17960	0
305	20241114	142100	1042457250	17960	17970	17980	17960	219
306	20241114	142000	1038521280	17980	17980	17980	17980	0
307	20241114	141900	1038521280	17980	17980	17980	17980	1
308	20241114	141800	1038503300	17980	18020	18020	17980	303
309	20241114	141700	1033052020	18030	18030	18030	18030	38
310	20241114	141600	1032366880	18020	18030	18030	18020	198
311	20241114	141500	1028797120	18040	18040	18040	18040	0
312	20241114	141400	1028797120	18040	18040	18040	18040	65
313	20241114	141300	1027624520	18030	18030	18030	18030	48
314	20241114	141200	1026759080	18040	18040	18040	18040	0
315	20241114	141100	1026759080	18040	18040	18040	18040	0
316	20241114	141000	1026759080	18040	18040	18040	18040	0
317	20241114	140900	1026759080	18040	18040	18040	18040	0
318	20241114	140800	1026759080	18040	18040	18040	18040	2
319	20241114	140700	1026723000	18040	18040	18040	18040	0
320	20241114	140600	1026723000	18040	18040	18040	18040	1
321	20241114	140500	1026704960	18050	18040	18050	18040	77
322	20241114	140400	1025315380	18050	17970	18050	17970	52
323	20241114	140300	1024379660	18050	18050	18050	18050	0
324	20241114	140200	1024379660	18050	18050	18050	18050	0
325	20241114	140100	1024379660	18050	18050	18050	17940	418
326	20241114	140000	1016850990	18040	18040	18040	18040	0
327	20241114	135900	1016850990	18040	18040	18040	18040	18
328	20241114	135800	1016526270	18040	18040	18040	18040	83
329	20241114	135700	1015028950	18020	18020	18020	18020	59
330	20241114	135600	1013965770	18040	18000	18050	18000	620
331	20241114	135500	1002799810	18000	18000	18000	18000	0
332	20241114	135400	1002799810	18000	18000	18000	18000	0
333	20241114	135300	1002799810	18000	18000	18000	18000	20
334	20241114	135200	1002439810	18000	18000	18000	18000	182
335	20241114	135100	999163810	18010	17970	18010	17970	747
336	20241114	135000	985728520	17950	17950	17950	17950	0
337	20241114	134900	985728520	17950	17950	17950	17950	18
338	20241114	134800	985405420	17950	17980	17980	17950	1099
339	20241114	134700	965659570	17990	17990	17990	17990	177
340	20241114	134600	962475340	18000	18010	18010	18000	200
341	20241114	134500	958873520	18010	18010	18010	18010	18
342	20241114	134400	958549340	18010	18010	18010	18010	1
343	20241114	134300	958531330	18010	18000	18010	18000	93
344	20241114	134200	956856780	18000	18000	18000	18000	0
345	20241114	134100	956856780	18000	18000	18000	18000	79
346	20241114	134000	955434780	18010	18010	18010	18010	0
347	20241114	133900	955434780	18010	18010	18010	18010	13
348	20241114	133800	955200650	18010	18010	18010	18010	10
349	20241114	133700	955020550	18020	18020	18020	18020	4
350	20241114	133600	954948470	18030	18030	18030	18030	295
351	20241114	133500	949629620	18030	18030	18030	18030	18
352	20241114	133400	949305080	18030	18030	18030	18030	0
353	20241114	133300	949305080	18030	18030	18030	18030	19
354	20241114	133200	948962510	18030	18030	18030	18030	100
355	20241114	133100	947159510	18030	18030	18030	18030	21
356	20241114	133000	946780880	18030	18030	18030	18030	65
357	20241114	132900	945608930	18030	18030	18030	18030	38
358	20241114	132800	944923790	18030	18000	18040	18000	89
359	20241114	132700	943319220	18000	18000	18000	18000	36
360	20241114	132600	942671220	18000	18000	18000	18000	172
361	20241114	132500	939575220	18000	18010	18030	18000	84
362	20241114	132400	938061550	18010	18030	18030	18010	319
363	20241114	132300	932310450	18030	18030	18030	18030	38
364	20241114	132200	931625310	18030	18030	18030	18030	19
365	20241114	132100	931282740	18030	18030	18030	18030	37
366	20241114	132000	930615630	18030	18020	18030	18020	186
367	20241114	131900	927262130	18020	18020	18030	18020	176
368	20241114	131800	924089220	18020	18020	18030	18020	21
369	20241114	131700	923710790	18020	18000	18020	18000	37
370	20241114	131600	923044630	18000	18030	18030	18000	212
371	20241114	131500	919226210	18020	18010	18030	18010	289
372	20241114	131400	914017200	18010	18010	18010	18010	19
373	20241114	131300	913675010	18010	18010	18030	18010	39
374	20241114	131200	912972580	18010	18000	18020	18000	442
375	20241114	131100	905008500	18000	18000	18010	18000	63
376	20241114	131000	903874280	18000	18000	18010	18000	766
377	20241114	130900	890078760	18000	18000	18010	18000	107
378	20241114	130800	888152060	18000	18000	18000	18000	20
379	20241114	130700	887792060	18000	18000	18010	18000	69
380	20241114	130600	886549740	18000	18000	18010	18000	46
381	20241114	130500	885721540	18000	18020	18020	18000	175
382	20241114	130400	882569040	18020	18000	18030	18000	41
383	20241114	130300	881830130	18000	18000	18000	18000	36
384	20241114	130200	881182130	18000	18000	18000	18000	20
385	20241114	130100	880822130	18000	18020	18020	18000	173
386	20241114	130000	877705590	18020	18020	18020	18020	20
387	20241114	125900	877345190	18020	18020	18020	18020	52
388	20241114	125800	876408150	18020	18020	18020	18020	19
389	20241114	125700	876065770	18020	18020	18020	18010	38
390	20241114	125600	875381260	18020	18030	18030	18020	108
391	20241114	125500	873434180	18020	18010	18020	18010	120
392	20241114	125400	871271850	18010	18010	18010	18010	20
393	20241114	125300	870911650	18010	18010	18020	18010	113
394	20241114	125200	868875950	18010	18020	18020	18010	99
395	20241114	125100	867091990	18020	18020	18020	18020	38
396	20241114	125000	866407230	18020	18020	18020	18020	39
397	20241114	124900	865704450	18020	18040	18040	18020	191
398	20241114	124800	862261110	18040	18040	18040	18040	40
399	20241114	124700	861539510	18040	18020	18050	18020	178
400	20241114	124600	858327040	18020	18020	18020	18020	20
401	20241114	124500	857966640	18020	18010	18020	18010	534
402	20241114	124400	848344320	18010	18010	18010	18010	20
403	20241114	124300	847984120	18010	17960	18020	17960	292
404	20241114	124200	842736510	17960	17960	17960	17960	64
405	20241114	124100	841587070	17960	17960	17960	17960	38
406	20241114	124000	840904590	17960	17960	17960	17960	18
407	20241114	123900	840581310	17960	17950	18040	17950	151
408	20241114	123800	837860470	17950	17960	17960	17950	120
409	20241114	123700	835705450	17960	17960	17960	17960	337
410	20241114	123600	829652930	17960	17960	18050	17960	20
411	20241114	123500	829293640	17960	17960	17960	17960	57
412	20241114	123400	828269920	17960	17960	17960	17960	18
413	20241114	123300	827946640	17960	17960	17960	17960	80
414	20241114	123200	826509840	17960	17950	18050	17950	19
415	20241114	123100	826168660	17950	18030	18050	17950	191
416	20241114	123000	822738130	18030	18040	18050	18030	106
417	20241114	122900	820826010	18050	18050	18050	18050	36
418	20241114	122800	820176210	18050	18050	18050	18050	14
419	20241114	122700	819923510	18060	18060	18060	18060	28
420	20241114	122600	819417830	18050	18050	18050	18050	76
421	20241114	122500	818046030	18050	18070	18070	18050	177
422	20241114	122400	814848920	18070	18070	18080	18070	47
423	20241114	122300	813999310	18070	18070	18070	18070	57
424	20241114	122200	812969320	18000	18000	18000	18000	20
425	20241114	122100	812609320	18070	18040	18070	18000	377
426	20241114	122000	805812890	18040	18040	18040	18040	46
427	20241114	121900	804983050	18040	18060	18060	18040	161
428	20241114	121800	802077470	18080	18060	18080	18060	11
429	20241114	121700	801878790	18070	18080	18080	18070	36
430	20241114	121600	801228250	18070	18060	18070	18060	28
431	20241114	121500	800722350	18070	18070	18070	18070	73
432	20241114	121400	799403240	18070	18070	18070	18070	7
433	20241114	121300	799276750	18080	18080	18080	18080	0
434	20241114	121200	799276750	18080	18070	18080	18070	53
435	20241114	121100	798318940	18080	18080	18080	18080	0
436	20241114	121000	798318940	18080	18080	18080	18080	0
437	20241114	120900	798318940	18080	18080	18130	18080	163
438	20241114	120800	795369010	18050	18050	18050	18050	107
439	20241114	120700	793437660	18010	18010	18010	18010	18
440	20241114	120600	793113480	18000	18040	18040	18000	119
441	20241114	120500	790966880	18040	18040	18040	18040	0
442	20241114	120400	790966880	18040	18040	18040	18040	27
443	20241114	120300	790479800	18050	18010	18050	18010	58
444	20241114	120200	789434550	18000	18000	18000	18000	22
445	20241114	120100	789038550	17990	17990	17990	17990	19
446	20241114	120000	788696740	17990	17980	17990	17980	22
447	20241114	115900	788301140	17980	17970	17980	17970	115
448	20241114	115800	786233630	17940	17940	17940	17940	140
449	20241114	115700	783722030	17970	17970	17970	17970	4
450	20241114	115600	783650150	17970	17960	17970	17960	133
451	20241114	115500	781260350	17960	17880	17960	17880	91
452	20241114	115400	779627430	17880	17970	17970	17880	225
453	20241114	115300	775598900	17970	17970	17970	17970	24
454	20241114	115200	775167620	17980	17980	17980	17980	22
455	20241114	115100	774772060	17980	17980	17980	17980	15
456	20241114	115000	774502360	17930	17930	17980	17920	127
457	20241114	114900	772220080	17930	17950	17950	17930	60
458	20241114	114800	771143270	17950	17960	17960	17950	129
459	20241114	114700	768827050	18010	17960	18010	17960	106
460	20241114	114600	766919230	17960	17980	17980	17960	274
461	20241114	114500	761995500	17980	18020	18060	17980	1762
462	20241114	114400	730267640	18030	18030	18040	18020	768
463	20241114	114300	716419980	18030	18030	18030	18030	226
464	20241114	114200	712345200	18080	18080	18080	18080	0
465	20241114	114100	712345200	18080	18030	18080	18030	54
466	20241114	114000	711371530	18080	18030	18080	18030	34
467	20241114	113900	710757760	18080	18080	18080	18080	132
468	20241114	113800	708371200	18080	18070	18080	18040	151
469	20241114	113700	705642300	18080	18050	18080	18040	347
470	20241114	113600	699381620	18060	18060	18060	18060	1
471	20241114	113500	699363560	18060	18080	18080	18060	53
472	20241114	113400	698406010	18080	18140	18140	18080	25
473	20241114	113300	697952870	18150	18150	18150	18150	9
474	20241114	113200	697789520	18150	18150	18150	18150	0
475	20241114	113100	697789520	18150	18060	18150	18060	517
476	20241114	113000	688447490	18040	18040	18040	18040	63
477	20241114	112900	687310970	18060	18050	18060	18040	177
478	20241114	112800	684115830	18050	18050	18050	18050	1
479	20241114	112700	684097780	18070	18070	18070	18070	0
480	20241114	112600	684097780	18070	18070	18070	18070	0
481	20241114	112500	684097780	18070	18130	18130	18050	685
482	20241114	112400	671713790	18110	18110	18110	18110	152
483	20241114	112300	668961070	18110	18150	18150	18110	243
484	20241114	112200	664558880	18150	18150	18160	18150	88
485	20241114	112100	662961140	18140	18120	18140	18120	142
486	20241114	112000	660387640	18130	18150	18150	18130	109
487	20241114	111900	658410380	18150	18150	18150	18150	0
488	20241114	111800	658410380	18150	18210	18210	18150	303
489	20241114	111700	652903290	18280	18280	18280	18280	0
490	20241114	111600	652903290	18280	18270	18280	18270	3
491	20241114	111500	652848460	18300	18170	18300	18170	1174
492	20241114	111400	631494350	18170	18110	18170	18110	284
493	20241114	111300	626339020	18160	18160	18160	18160	23
494	20241114	111200	625921340	18100	18100	18100	18100	19
495	20241114	111100	625577440	18170	18100	18170	18100	149
496	20241114	111000	622877040	18090	18140	18140	18090	61
497	20241114	110900	621773500	18090	18200	18200	18090	1089
498	20241114	110800	602050400	18200	18200	18200	18200	55
499	20241114	110700	601049400	18190	18190	18190	18190	25
500	20241114	110600	600594650	18190	18120	18190	18120	33
501	20241114	110500	599994800	18200	18200	18200	18200	2
502	20241114	110400	599958400	18200	18100	18200	18100	20
503	20241114	110300	599596300	18200	18100	18200	18100	595
504	20241114	110200	588814800	18100	18140	18140	18100	169
505	20241114	110100	585754530	18140	18140	18140	18140	0
506	20241114	110000	585754530	18140	18200	18210	18140	641
507	20241114	105900	574102350	18210	18220	18230	18210	503
508	20241114	105800	564938640	18270	18250	18270	18230	716
509	20241114	105700	551882400	18270	18270	18270	18270	167
510	20241114	105600	548831310	18270	18280	18280	18270	403
511	20241114	105500	541465500	18290	18330	18330	18290	127
512	20241114	105400	539141890	18330	18350	18350	18330	242
513	20241114	105300	534703580	18340	18340	18340	18340	21
514	20241114	105200	534318440	18340	18320	18340	18280	398
515	20241114	105100	527026830	18310	18310	18310	18310	84
516	20241114	105000	525488790	18310	18330	18330	18270	297
517	20241114	104900	520049170	18320	18340	18340	18320	533
518	20241114	104800	510280280	18340	18340	18340	18340	40
519	20241114	104700	509546680	18340	18320	18340	18320	715
520	20241114	104600	496441450	18320	18320	18320	18320	27
521	20241114	104500	495946810	18330	18340	18340	18330	216
522	20241114	104400	491987140	18350	18350	18350	18340	154
523	20241114	104300	489162750	18350	18320	18350	18260	636
524	20241114	104200	477503410	18330	18330	18330	18260	141
525	20241114	104100	474920930	18330	18330	18330	18330	54
526	20241114	104000	473931110	18340	18340	18340	18340	220
527	20241114	103900	469896310	18340	18340	18340	18330	136
528	20241114	103800	467402560	18340	18250	18350	18240	569
529	20241114	103700	456999800	18250	18250	18250	18250	3
530	20241114	103600	456945050	18250	18340	18350	18250	267
531	20241114	103500	452047320	18350	18350	18360	18340	204
532	20241114	103400	448304090	18370	18290	18370	18290	101
533	20241114	103300	446456720	18290	18320	18320	18290	567
534	20241114	103200	436077520	18380	18380	18380	18380	3
535	20241114	103100	436022380	18380	18360	18390	18340	1273
536	20241114	103000	412640120	18360	18300	18360	18300	1783
537	20241114	102900	379958680	18300	18230	18300	18230	22
538	20241114	102800	379556150	18230	18290	18290	18230	51
539	20241114	102700	378625100	18310	18280	18310	18280	626
540	20241114	102600	367172340	18230	18280	18290	18230	152
541	20241114	102500	364397070	18280	18260	18280	18240	778
542	20241114	102400	350199020	18270	18290	18290	18270	167
543	20241114	102300	347145810	18300	18270	18300	18270	105
544	20241114	102200	345226450	18260	18280	18310	18250	494
545	20241114	102100	336201460	18330	18320	18330	18280	1042
546	20241114	102000	317119030	18330	18320	18330	18320	292
547	20241114	101900	311768600	18310	18310	18310	18310	62
548	20241114	101800	310633380	18310	18320	18320	18310	166
549	20241114	101700	307592370	18320	18300	18320	18300	468
550	20241114	101600	299019910	18300	18290	18310	18290	593
551	20241114	101500	288165760	18290	18270	18290	18220	869
552	20241114	101400	272301090	18280	18300	18300	18280	336
553	20241114	101300	266155820	18310	18300	18310	18290	823
554	20241114	101200	251096530	18300	18290	18310	18290	561
555	20241114	101100	240827950	18310	18280	18310	18250	697
556	20241114	101000	228077070	18290	18240	18310	18240	922
557	20241114	100900	211247610	18350	18140	18350	18140	5640
558	20241114	100800	108596190	18130	18040	18130	18040	3269
559	20241114	100700	49474920	18030	17960	18030	17960	239
560	20241114	100600	45177140	17970	18080	18080	17970	400
561	20241114	100500	37973100	18070	18090	18100	18070	248
562	20241114	100400	33487400	18090	18090	18090	18090	18
563	20241114	100300	33161780	18090	18080	18090	18080	159
564	20241114	100200	30286470	18080	18080	18080	18070	360
565	20241114	100100	23778940	18080	18090	18090	18080	253
566	20241114	100000	19203080	18090	18040	18090	18000	1044