KissMeData/049950/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192800	505190290	15940	15940	15940	15940	109
3	20241118	192700	505190290	15940	15940	15940	15940	0
4	20241118	192600	505190290	15940	15940	15940	15940	0
5	20241118	192500	505190290	15940	15940	15940	15940	0
6	20241118	192400	505190290	15940	15940	15940	15940	0
7	20241118	192300	505190290	15940	15940	15940	15940	0
8	20241118	192200	505190290	15940	15940	15940	15940	0
9	20241118	192100	505190290	15940	15940	15940	15940	0
10	20241118	192000	505190290	15940	15940	15940	15940	0
11	20241118	191900	505190290	15940	15940	15940	15940	0
12	20241118	191800	505190290	15940	15940	15940	15940	0
13	20241118	191700	505190290	15940	15940	15940	15940	0
14	20241118	191600	505190290	15940	15940	15940	15940	0
15	20241118	191500	505190290	15940	15940	15940	15940	0
16	20241118	191400	505190290	15940	15940	15940	15940	0
17	20241118	191300	505190290	15940	15940	15940	15940	0
18	20241118	191200	505190290	15940	15940	15940	15940	0
19	20241118	191100	505190290	15940	15940	15940	15940	0
20	20241118	191000	505190290	15940	15940	15940	15940	0
21	20241118	190900	505190290	15940	15940	15940	15940	0
22	20241118	190800	505190290	15940	15940	15940	15940	0
23	20241118	190700	505190290	15940	15940	15940	15940	0
24	20241118	190600	505190290	15940	15940	15940	15940	0
25	20241118	190500	505190290	15940	15940	15940	15940	0
26	20241118	190400	505190290	15940	15940	15940	15940	0
27	20241118	190300	505190290	15940	15940	15940	15940	0
28	20241118	190200	505190290	15940	15940	15940	15940	0
29	20241118	190100	505190290	15940	15940	15940	15940	0
30	20241118	190000	505190290	15940	15940	15940	15940	0
31	20241118	185900	505190290	15940	15940	15940	15940	0
32	20241118	185800	505190290	15940	15940	15940	15940	109
33	20241118	185700	505190290	15940	15940	15940	15940	0
34	20241118	185600	505190290	15940	15940	15940	15940	0
35	20241118	185500	505190290	15940	15940	15940	15940	0
36	20241118	185400	505190290	15940	15940	15940	15940	0
37	20241118	185300	505190290	15940	15940	15940	15940	0
38	20241118	185200	505190290	15940	15940	15940	15940	0
39	20241118	185100	505190290	15940	15940	15940	15940	0
40	20241118	185000	505190290	15940	15940	15940	15940	0
41	20241118	184900	505190290	15940	15940	15940	15940	0
42	20241118	184800	505190290	15940	15940	15940	15940	0
43	20241118	184700	505190290	15940	15940	15940	15940	0
44	20241118	184600	505190290	15940	15940	15940	15940	0
45	20241118	184500	505190290	15940	15940	15940	15940	0
46	20241118	184400	505190290	15940	15940	15940	15940	0
47	20241118	184300	505190290	15940	15940	15940	15940	0
48	20241118	184200	505190290	15940	15940	15940	15940	0
49	20241118	184100	505190290	15940	15940	15940	15940	0
50	20241118	184000	505190290	15940	15940	15940	15940	0
51	20241118	183900	505190290	15940	15940	15940	15940	0
52	20241118	183800	505190290	15940	15940	15940	15940	0
53	20241118	183700	505190290	15940	15940	15940	15940	0
54	20241118	183600	505190290	15940	15940	15940	15940	0
55	20241118	183500	505190290	15940	15940	15940	15940	0
56	20241118	183400	505190290	15940	15940	15940	15940	0
57	20241118	183300	505190290	15940	15940	15940	15940	0
58	20241118	183200	505190290	15940	15940	15940	15940	0
59	20241118	183100	505190290	15940	15940	15940	15940	0
60	20241118	183000	505190290	15940	15940	15940	15940	0
61	20241118	182900	505190290	15940	15940	15940	15940	0
62	20241118	182800	505190290	15940	15940	15940	15940	109
63	20241118	182700	505190290	15940	15940	15940	15940	0
64	20241118	182600	505190290	15940	15940	15940	15940	0
65	20241118	182500	505190290	15940	15940	15940	15940	0
66	20241118	182400	505190290	15940	15940	15940	15940	0
67	20241118	182300	505190290	15940	15940	15940	15940	0
68	20241118	182200	505190290	15940	15940	15940	15940	0
69	20241118	182100	505190290	15940	15940	15940	15940	0
70	20241118	182000	505190290	15940	15940	15940	15940	0
71	20241118	181900	505190290	15940	15940	15940	15940	0
72	20241118	181800	505190290	15940	15940	15940	15940	0
73	20241118	181700	505190290	15940	15940	15940	15940	0
74	20241118	181600	505190290	15940	15940	15940	15940	0
75	20241118	181500	505190290	15940	15940	15940	15940	0
76	20241118	181400	505190290	15940	15940	15940	15940	0
77	20241118	181300	505190290	15940	15940	15940	15940	0
78	20241118	181200	505190290	15940	15940	15940	15940	0
79	20241118	181100	505190290	15940	15940	15940	15940	0
80	20241118	181000	505190290	15940	15940	15940	15940	0
81	20241118	180900	505190290	15940	15940	15940	15940	0
82	20241118	180800	505190290	15940	15940	15940	15940	0
83	20241118	180700	505190290	15940	15940	15940	15940	0
84	20241118	180600	505190290	15940	15940	15940	15940	0
85	20241118	180500	505190290	15940	15940	15940	15940	0
86	20241118	180400	505190290	15940	15940	15940	15940	0
87	20241118	180300	505190290	15940	15940	15940	15940	0
88	20241118	180200	505190290	15940	15940	15940	15940	0
89	20241118	180100	505190290	15940	15940	15940	15940	0
90	20241118	180000	505190290	15940	15940	15940	15940	0
91	20241118	175900	505190290	15940	15940	15940	15940	0
92	20241118	175800	505190290	15940	15940	15940	15940	109
93	20241118	175700	505190290	15940	15940	15940	15940	0
94	20241118	175600	505190290	15940	15940	15940	15940	0
95	20241118	175500	505190290	15940	15940	15940	15940	0
96	20241118	175400	505190290	15940	15940	15940	15940	0
97	20241118	175300	505190290	15940	15940	15940	15940	0
98	20241118	175200	505190290	15940	15940	15940	15940	0
99	20241118	175100	505190290	15940	15940	15940	15940	0
100	20241118	175000	505190290	15940	15940	15940	15940	0
101	20241118	174900	505190290	15940	15940	15940	15940	0
102	20241118	174800	505190290	15940	15940	15940	15940	0
103	20241118	174700	505190290	15940	15940	15940	15940	0
104	20241118	174600	505190290	15940	15940	15940	15940	0
105	20241118	174500	505190290	15940	15940	15940	15940	0
106	20241118	174400	505190290	15940	15940	15940	15940	0
107	20241118	174300	505190290	15940	15940	15940	15940	0
108	20241118	174200	505190290	15940	15940	15940	15940	0
109	20241118	174100	505190290	15940	15940	15940	15940	0
110	20241118	174000	505190290	15940	15940	15940	15940	0
111	20241118	173900	505190290	15940	15940	15940	15940	0
112	20241118	173800	505190290	15940	15940	15940	15940	0
113	20241118	173700	505190290	15940	15940	15940	15940	0
114	20241118	173600	505190290	15940	15940	15940	15940	0
115	20241118	173500	505190290	15940	15940	15940	15940	0
116	20241118	173400	505190290	15940	15940	15940	15940	0
117	20241118	173300	505190290	15940	15940	15940	15940	0
118	20241118	173200	505190290	15940	15940	15940	15940	0
119	20241118	173100	505190290	15940	15940	15940	15940	0
120	20241118	173000	505190290	15940	15940	15940	15940	0
121	20241118	172900	505190290	15940	15940	15940	15940	0
122	20241118	172800	505190290	15940	15940	15940	15940	109
123	20241118	172700	505190290	15940	15940	15940	15940	0
124	20241118	172600	505190290	15940	15940	15940	15940	0
125	20241118	172500	505190290	15940	15940	15940	15940	0
126	20241118	172400	505190290	15940	15940	15940	15940	0
127	20241118	172300	505190290	15940	15940	15940	15940	0
128	20241118	172200	505190290	15940	15940	15940	15940	0
129	20241118	172100	505190290	15940	15940	15940	15940	0
130	20241118	172000	505190290	15940	15940	15940	15940	0
131	20241118	171900	505190290	15940	15940	15940	15940	0
132	20241118	171800	505190290	15940	15940	15940	15940	0
133	20241118	171700	505190290	15940	15940	15940	15940	0
134	20241118	171600	505190290	15940	15940	15940	15940	0
135	20241118	171500	505190290	15940	15940	15940	15940	0
136	20241118	171400	505190290	15940	15940	15940	15940	0
137	20241118	171300	505190290	15940	15940	15940	15940	0
138	20241118	171200	505190290	15940	15940	15940	15940	0
139	20241118	171100	505190290	15940	15940	15940	15940	0
140	20241118	171000	505190290	15940	15940	15940	15940	0
141	20241118	170900	505190290	15940	15940	15940	15940	0
142	20241118	170800	505190290	15940	15940	15940	15940	0
143	20241118	170700	505190290	15940	15940	15940	15940	0
144	20241118	170600	505190290	15940	15940	15940	15940	0
145	20241118	170500	505190290	15940	15940	15940	15940	0
146	20241118	170400	505190290	15940	15940	15940	15940	0
147	20241118	170300	505190290	15940	15940	15940	15940	0
148	20241118	170200	505190290	15940	15940	15940	15940	0
149	20241118	170100	505190290	15940	15940	15940	15940	0
150	20241118	170000	505190290	15940	15940	15940	15940	0
151	20241118	165900	505190290	15940	15940	15940	15940	0
152	20241118	165800	505190290	15940	15940	15940	15940	109
153	20241118	165700	505190290	15940	15940	15940	15940	0
154	20241118	165600	505190290	15940	15940	15940	15940	0
155	20241118	165500	505190290	15940	15940	15940	15940	0
156	20241118	165400	505190290	15940	15940	15940	15940	0
157	20241118	165300	505190290	15940	15940	15940	15940	0
158	20241118	165200	505190290	15940	15940	15940	15940	0
159	20241118	165100	505190290	15940	15940	15940	15940	0
160	20241118	165000	505190290	15940	15940	15940	15940	0
161	20241118	164900	505190290	15940	15940	15940	15940	0
162	20241118	164800	505190290	15940	15940	15940	15940	0
163	20241118	164700	505190290	15940	15940	15940	15940	0
164	20241118	164600	505190290	15940	15940	15940	15940	0
165	20241118	164500	505190290	15940	15940	15940	15940	0
166	20241118	164400	505190290	15940	15940	15940	15940	0
167	20241118	164300	505190290	15940	15940	15940	15940	0
168	20241118	164200	505190290	15940	15940	15940	15940	0
169	20241118	164100	505190290	15940	15940	15940	15940	0
170	20241118	164000	505190290	15940	15940	15940	15940	0
171	20241118	163900	505190290	15940	15940	15940	15940	0
172	20241118	163800	505190290	15940	15940	15940	15940	0
173	20241118	163700	505190290	15940	15940	15940	15940	0
174	20241118	163600	505190290	15940	15940	15940	15940	0
175	20241118	163500	505190290	15940	15940	15940	15940	0
176	20241118	163400	505190290	15940	15940	15940	15940	0
177	20241118	163300	505190290	15940	15940	15940	15940	0
178	20241118	163200	505190290	15940	15940	15940	15940	0
179	20241118	163100	505190290	15940	15940	15940	15940	0
180	20241118	163000	505190290	15940	15940	15940	15940	0
181	20241118	162900	505190290	15940	15940	15940	15940	0
182	20241118	162800	505190290	15940	15940	15940	15940	109
183	20241118	162700	505190290	15940	15940	15940	15940	0
184	20241118	162600	505190290	15940	15940	15940	15940	0
185	20241118	162500	505190290	15940	15940	15940	15940	0
186	20241118	162400	505190290	15940	15940	15940	15940	0
187	20241118	162300	505190290	15940	15940	15940	15940	0
188	20241118	162200	505190290	15940	15940	15940	15940	0
189	20241118	162100	505190290	15940	15940	15940	15940	0
190	20241118	162000	505190290	15940	15940	15940	15940	0
191	20241118	161900	505190290	15940	15940	15940	15940	0
192	20241118	161800	505190290	15940	15940	15940	15940	0
193	20241118	161700	505190290	15940	15940	15940	15940	0
194	20241118	161600	505190290	15940	15940	15940	15940	0
195	20241118	161500	505190290	15940	15940	15940	15940	0
196	20241118	161400	505190290	15940	15940	15940	15940	0
197	20241118	161300	505190290	15940	15940	15940	15940	0
198	20241118	161200	505190290	15940	15940	15940	15940	0
199	20241118	161100	505190290	15940	15940	15940	15940	0
200	20241118	161000	505190290	15940	15940	15940	15940	0
201	20241118	160900	505190290	15940	15940	15940	15940	0
202	20241118	160800	505190290	15940	15940	15940	15940	0
203	20241118	160700	505190290	15940	15940	15940	15940	0
204	20241118	160600	505190290	15940	15940	15940	15940	0
205	20241118	160500	505190290	15940	15940	15940	15940	0
206	20241118	160400	505190290	15940	15940	15940	15940	0
207	20241118	160300	505190290	15940	15940	15940	15940	0
208	20241118	160200	505190290	15940	15940	15940	15940	0
209	20241118	160100	505190290	15940	15940	15940	15940	0
210	20241118	160000	505190290	15940	15940	15940	15940	0
211	20241118	155900	505190290	15940	15940	15940	15940	0
212	20241118	155800	505190290	15940	15940	15940	15940	109
213	20241118	155700	505190290	15940	15940	15940	15940	0
214	20241118	155600	505190290	15940	15940	15940	15940	0
215	20241118	155500	505190290	15940	15940	15940	15940	0
216	20241118	155400	505190290	15940	15940	15940	15940	0
217	20241118	155300	505190290	15940	15940	15940	15940	0
218	20241118	155200	505190290	15940	15940	15940	15940	0
219	20241118	155100	505190290	15940	15940	15940	15940	0
220	20241118	155000	505190290	15940	15940	15940	15940	0
221	20241118	154900	505190290	15940	15940	15940	15940	0
222	20241118	154800	505190290	15940	15940	15940	15940	0
223	20241118	154700	505190290	15940	15940	15940	15940	0
224	20241118	154600	505190290	15940	15940	15940	15940	0
225	20241118	154500	505190290	15940	15940	15940	15940	0
226	20241118	154400	505190290	15940	15940	15940	15940	0
227	20241118	154300	505190290	15940	15940	15940	15940	0
228	20241118	154200	505190290	15940	15940	15940	15940	0
229	20241118	154100	505190290	15940	15940	15940	15940	0
230	20241118	154000	505190290	15940	15940	15940	15940	0
231	20241118	153900	505190290	15940	15940	15940	15940	0
232	20241118	153800	505190290	15940	15940	15940	15940	0
233	20241118	153700	505190290	15940	15940	15940	15940	0
234	20241118	153600	505190290	15940	15940	15940	15940	0
235	20241118	153500	505190290	15940	15940	15940	15940	0
236	20241118	153400	505190290	15940	15940	15940	15940	0
237	20241118	153300	505190290	15940	15940	15940	15940	0
238	20241118	153200	505190290	15940	15940	15940	15940	0
239	20241118	153100	505190290	15940	15940	15940	15940	0
240	20241118	153000	505190290	15940	15940	15940	15940	109
241	20241118	152900	503452830	15920	15920	15920	15920	0
242	20241118	152800	503452830	15920	15920	15920	15920	0
243	20241118	152700	503452830	15920	15920	15920	15920	0
244	20241118	152600	503452830	15920	15920	15920	15920	0
245	20241118	152500	503452830	15920	15920	15920	15920	0
246	20241118	152400	503452830	15920	15920	15920	15920	0
247	20241118	152300	503452830	15920	15920	15920	15920	0
248	20241118	152200	503452830	15920	15920	15920	15920	0
249	20241118	152100	503452830	15920	15920	15920	15920	0
250	20241118	152000	503452830	15920	15920	15920	15920	0
251	20241118	151900	503452830	15920	15930	15930	15920	4
252	20241118	151800	503389140	15940	15940	15940	15940	1
253	20241118	151700	503373200	15920	15920	15920	15920	95
254	20241118	151600	501860800	15900	15830	15900	15830	329
255	20241118	151500	496637830	15830	15830	15830	15830	0
256	20241118	151400	496637830	15830	15830	15830	15830	1
257	20241118	151300	496622000	15820	15820	15820	15820	40
258	20241118	151200	495989200	15820	15820	15820	15820	0
259	20241118	151100	495989200	15820	15820	15820	15820	0
260	20241118	151000	495989200	15820	15820	15820	15820	7
261	20241118	150900	495878460	15880	15880	15880	15880	0
262	20241118	150800	495878460	15880	15880	15880	15880	1
263	20241118	150700	495862580	15880	15880	15880	15880	0
264	20241118	150600	495862580	15880	15880	15880	15880	0
265	20241118	150500	495862580	15880	15880	15880	15880	0
266	20241118	150400	495862580	15880	15880	15880	15880	40
267	20241118	150300	495227380	15880	15880	15880	15880	2
268	20241118	150200	495195620	15880	15880	15880	15880	0
269	20241118	150100	495195620	15880	15880	15880	15880	3
270	20241118	150000	495147980	15880	15880	15880	15880	0
271	20241118	145900	495147980	15880	15880	15880	15880	0
272	20241118	145800	495147980	15880	15880	15880	15880	5
273	20241118	145700	495068580	15880	15880	15880	15880	0
274	20241118	145600	495068580	15880	15880	15880	15880	0
275	20241118	145500	495068580	15880	15810	15880	15810	7
276	20241118	145400	494957840	15810	15810	15810	15810	47
277	20241118	145300	494214770	15810	15810	15810	15810	0
278	20241118	145200	494214770	15810	15810	15810	15810	47
279	20241118	145100	493471700	15730	15730	15730	15730	36
280	20241118	145000	492905420	15730	15730	15730	15720	602
281	20241118	144900	483435990	15810	15810	15810	15810	0
282	20241118	144800	483435990	15810	15810	15810	15810	0
283	20241118	144700	483435990	15810	15720	15810	15720	101
284	20241118	144600	481848180	15720	15750	15750	15720	300
285	20241118	144500	477126180	15810	15810	15810	15810	0
286	20241118	144400	477126180	15810	15810	15810	15810	1
287	20241118	144300	477110370	15810	15810	15810	15810	0
288	20241118	144200	477110370	15810	15730	15810	15730	521
289	20241118	144100	468910360	15810	15740	15810	15730	340
290	20241118	144000	463559290	15740	15750	15810	15740	913
291	20241118	143900	449176140	15810	15740	15810	15740	2024
292	20241118	143800	417304450	15810	15810	15810	15810	1
293	20241118	143700	417288640	15810	15810	15810	15810	0
294	20241118	143600	417288640	15810	15810	15810	15810	0
295	20241118	143500	417288640	15810	15820	15820	15810	10
296	20241118	143400	417130480	15820	15820	15820	15820	1
297	20241118	143300	417114660	15730	15730	15730	15730	856
298	20241118	143200	403649780	15770	15770	15770	15770	45
299	20241118	143100	402940130	15820	15820	15820	15820	0
300	20241118	143000	402940130	15820	15820	15820	15820	0
301	20241118	142900	402940130	15820	15820	15820	15820	1
302	20241118	142800	402924310	15820	15820	15820	15820	0
303	20241118	142700	402924310	15820	15760	15820	15750	264
304	20241118	142600	398757550	15730	15730	15730	15730	5
305	20241118	142500	398678900	15720	15720	15720	15720	0
306	20241118	142400	398678900	15720	15720	15720	15720	0
307	20241118	142300	398678900	15720	15720	15720	15720	0
308	20241118	142200	398678900	15720	15720	15720	15720	12
309	20241118	142100	398490260	15730	15730	15730	15730	5
310	20241118	142000	398411610	15720	15720	15720	15720	0
311	20241118	141900	398411610	15720	15720	15720	15720	5
312	20241118	141800	398333010	15720	15720	15720	15720	17
313	20241118	141700	398065770	15730	15730	15730	15720	103
314	20241118	141600	396445650	15730	15730	15730	15730	0
315	20241118	141500	396445650	15730	15730	15730	15730	5
316	20241118	141400	396367000	15730	15740	15740	15730	6
317	20241118	141300	396272610	15730	15770	15780	15730	570
318	20241118	141200	387284910	15780	15780	15780	15780	96
319	20241118	141100	385770030	15780	15780	15810	15780	4
320	20241118	141000	385706850	15780	15800	15800	15780	117
321	20241118	140900	383858340	15810	15810	15810	15810	3
322	20241118	140800	383810910	15810	15810	15810	15810	0
323	20241118	140700	383810910	15810	15810	15810	15810	1
324	20241118	140600	383795100	15810	15800	15820	15800	14
325	20241118	140500	383573750	15780	15820	15820	15780	740
326	20241118	140400	371880890	15890	15840	15890	15840	560
327	20241118	140300	362982540	15820	15820	15820	15820	0
328	20241118	140200	362982540	15820	15840	15840	15820	104
329	20241118	140100	361336780	15840	15840	15840	15840	50
330	20241118	140000	360544780	15840	15840	15840	15840	0
331	20241118	135900	360544780	15840	15840	15840	15840	300
332	20241118	135800	355792780	15840	15850	15850	15830	126
333	20241118	135700	353796940	15860	15900	15900	15860	29
334	20241118	135600	353336000	15900	15900	15900	15900	0
335	20241118	135500	353336000	15900	15900	15900	15900	0
336	20241118	135400	353336000	15900	15900	15900	15900	1
337	20241118	135300	353320100	15900	15850	15900	15840	540
338	20241118	135200	344759500	15850	15860	15860	15850	1098
339	20241118	135100	327346710	15900	15900	15900	15900	16
340	20241118	135000	327092310	15850	15850	15850	15850	0
341	20241118	134900	327092310	15850	15850	15850	15850	200
342	20241118	134800	323922310	15850	15850	15850	15850	900
343	20241118	134700	309657310	15850	15850	15900	15850	420
344	20241118	134600	302999310	15900	15900	15900	15900	3
345	20241118	134500	302951610	15900	15900	15900	15900	0
346	20241118	134400	302951610	15900	15900	15900	15900	5
347	20241118	134300	302872110	15800	15890	15890	15800	586
348	20241118	134200	293599550	15890	15890	15890	15890	0
349	20241118	134100	293599550	15890	15890	15890	15890	0
350	20241118	134000	293599550	15890	15890	15890	15890	0
351	20241118	133900	293599550	15890	15890	15890	15890	0
352	20241118	133800	293599550	15890	15890	15890	15890	0
353	20241118	133700	293599550	15890	15890	15890	15890	1
354	20241118	133600	293583660	15890	15890	15890	15890	0
355	20241118	133500	293583660	15890	15890	15890	15890	0
356	20241118	133400	293583660	15890	15890	15890	15890	0
357	20241118	133300	293583660	15890	15890	15890	15890	10
358	20241118	133200	293424760	15890	15890	15890	15890	52
359	20241118	133100	292598480	15890	15890	15890	15890	1
360	20241118	133000	292582590	15800	15810	15810	15800	50
361	20241118	132900	291792290	15890	15880	15890	15880	20
362	20241118	132800	291474540	15900	15870	15900	15870	26
363	20241118	132700	291061890	15770	15870	15870	15770	106
364	20241118	132600	289389670	15750	15910	15910	15720	750
365	20241118	132500	277545840	15930	15930	15930	15930	0
366	20241118	132400	277545840	15930	15940	15940	15930	12
367	20241118	132300	277354670	15910	15910	15910	15910	1
368	20241118	132200	277338760	15940	15940	15940	15940	5
369	20241118	132100	277259060	15940	15940	15940	15940	0
370	20241118	132000	277259060	15940	15940	15940	15940	0
371	20241118	131900	277259060	15940	15940	15940	15940	2
372	20241118	131800	277227180	15940	15940	15940	15940	0
373	20241118	131700	277227180	15940	15940	15940	15930	156
374	20241118	131600	274741570	15940	15940	15940	15940	2
375	20241118	131500	274709690	15930	15930	15930	15930	5
376	20241118	131400	274630040	15940	15940	15940	15940	0
377	20241118	131300	274630040	15940	15940	15940	15940	0
378	20241118	131200	274630040	15940	15930	15940	15930	3
379	20241118	131100	274582240	15900	15900	15900	15890	21
380	20241118	131000	274248410	15940	15940	15940	15940	0
381	20241118	130900	274248410	15940	15940	15940	15940	0
382	20241118	130800	274248410	15940	15940	15940	15940	5
383	20241118	130700	274168710	15940	15930	15940	15930	33
384	20241118	130600	273642710	15940	15970	15970	15940	4
385	20241118	130500	273578890	15990	15990	15990	15990	5
386	20241118	130400	273498940	15990	15880	15990	15880	100
387	20241118	130300	271908860	15880	15900	15900	15880	174
388	20241118	130200	269144580	15900	15920	15920	15900	100
389	20241118	130100	267554350	15970	15970	15970	15970	1
390	20241118	130000	267538380	15930	15930	15930	15930	0
391	20241118	125900	267538380	15930	15930	15930	15930	0
392	20241118	125800	267538380	15930	15930	15930	15930	0
393	20241118	125700	267538380	15930	15930	15930	15930	0
394	20241118	125600	267538380	15930	15930	15930	15930	0
395	20241118	125500	267538380	15930	15910	15930	15900	5
396	20241118	125400	267458830	15920	15920	15930	15920	4
397	20241118	125300	267395140	15910	15920	15920	15910	12
398	20241118	125200	267204110	15920	15930	15930	15920	77
399	20241118	125100	265977570	15970	15970	15970	15970	0
400	20241118	125000	265977570	15970	15970	15970	15970	2
401	20241118	124900	265945630	15970	15970	15970	15970	0
402	20241118	124800	265945630	15970	15970	15970	15970	0
403	20241118	124700	265945630	15970	15970	15970	15970	0
404	20241118	124600	265945630	15970	15970	15970	15970	0
405	20241118	124500	265945630	15970	15970	15970	15970	0
406	20241118	124400	265945630	15970	15970	15970	15970	0
407	20241118	124300	265945630	15970	15970	15970	15970	0
408	20241118	124200	265945630	15970	15970	15970	15970	0
409	20241118	124100	265945630	15970	15970	15970	15970	0
410	20241118	124000	265945630	15970	15970	15970	15970	1
411	20241118	123900	265929660	15940	15940	15940	15940	11
412	20241118	123800	265754320	15950	15950	15950	15950	5
413	20241118	123700	265674570	15970	15970	15970	15970	0
414	20241118	123600	265674570	15970	15970	15970	15970	0
415	20241118	123500	265674570	15970	15970	15970	15970	0
416	20241118	123400	265674570	15970	15970	15970	15970	2
417	20241118	123300	265642630	15930	15930	15930	15930	3
418	20241118	123200	265594840	15930	15930	15930	15930	0
419	20241118	123100	265594840	15930	15940	15940	15930	22
420	20241118	123000	265244330	15940	15940	15940	15940	0
421	20241118	122900	265244330	15940	15940	15940	15940	0
422	20241118	122800	265244330	15940	15940	15940	15940	0
423	20241118	122700	265244330	15940	15950	15950	15940	21
424	20241118	122600	264909530	15950	15950	15950	15950	0
425	20241118	122500	264909530	15950	15950	15950	15950	0
426	20241118	122400	264909530	15950	15950	15950	15950	0
427	20241118	122300	264909530	15950	15960	15960	15950	49
428	20241118	122200	264127960	15980	16010	16010	15970	185
429	20241118	122100	261170540	16000	16000	16000	16000	6
430	20241118	122000	261074540	16020	16020	16020	16010	202
431	20241118	121900	257839500	16030	16050	16050	16030	50
432	20241118	121800	257037970	16140	16140	16140	16140	1
433	20241118	121700	257021830	16040	16040	16040	16040	0
434	20241118	121600	257021830	16040	16040	16040	16040	8
435	20241118	121500	256893510	16070	16030	16070	16030	401
436	20241118	121400	250449480	16070	16070	16070	16070	0
437	20241118	121300	250449480	16070	16070	16070	16070	0
438	20241118	121200	250449480	16070	16070	16070	16070	2
439	20241118	121100	250417340	16070	16070	16070	16070	0
440	20241118	121000	250417340	16070	16070	16070	16070	76
441	20241118	120900	249196020	16070	16070	16070	16070	50
442	20241118	120800	248392520	16000	16000	16000	16000	0
443	20241118	120700	248392520	16000	16010	16070	16000	36
444	20241118	120600	247816350	16010	16010	16010	16010	0
445	20241118	120500	247816350	16010	16010	16010	16010	181
446	20241118	120400	244918540	16010	16020	16020	16010	35
447	20241118	120300	244358130	16070	16070	16070	16070	0
448	20241118	120200	244358130	16070	16070	16070	16070	1
449	20241118	120100	244342060	16070	16070	16070	16070	0
450	20241118	120000	244342060	16070	16070	16070	16070	0
451	20241118	115900	244342060	16070	16070	16070	16070	9
452	20241118	115800	244197430	16050	16050	16050	16050	6
453	20241118	115700	244101130	16060	16100	16100	16060	17
454	20241118	115600	243827730	16150	16150	16150	16150	0
455	20241118	115500	243827730	16150	16110	16150	16110	2
456	20241118	115400	243795470	16150	16150	16150	16150	0
457	20241118	115300	243795470	16150	16150	16150	16150	0
458	20241118	115200	243795470	16150	16150	16150	16150	1
459	20241118	115100	243779320	16150	16150	16150	16150	0
460	20241118	115000	243779320	16150	16150	16150	16150	1
461	20241118	114900	243763170	16120	16120	16120	16120	0
462	20241118	114800	243763170	16120	16120	16120	16120	0
463	20241118	114700	243763170	16120	16120	16140	16110	7
464	20241118	114600	243650310	16130	16150	16150	16130	4
465	20241118	114500	243585740	16000	16000	16000	16000	0
466	20241118	114400	243585740	16000	16160	16160	16000	500
467	20241118	114300	235561210	16170	16170	16170	16170	5
468	20241118	114200	235480360	16170	16190	16190	16170	443
469	20241118	114100	228314430	16200	16220	16220	16200	182
470	20241118	114000	225365860	16300	16230	16300	16230	10
471	20241118	113900	225203240	16230	16230	16230	16230	0
472	20241118	113800	225203240	16230	16230	16230	16230	0
473	20241118	113700	225203240	16230	16230	16230	16230	2
474	20241118	113600	225170780	16230	16230	16230	16230	1
475	20241118	113500	225154550	16240	16240	16240	16240	0
476	20241118	113400	225154550	16240	16240	16240	16240	0
477	20241118	113300	225154550	16240	16240	16240	16240	0
478	20241118	113200	225154550	16240	16240	16240	16240	0
479	20241118	113100	225154550	16240	16260	16260	16240	4
480	20241118	113000	225089540	16270	16280	16280	16260	14
481	20241118	112900	224861730	16260	16270	16270	16200	335
482	20241118	112800	219423760	16250	16250	16250	16250	0
483	20241118	112700	219423760	16250	16270	16270	16250	86
484	20241118	112600	218025380	16270	16280	16280	16270	6
485	20241118	112500	217927710	16300	16300	16300	16300	0
486	20241118	112400	217927710	16300	16300	16300	16300	2
487	20241118	112300	217895110	16300	16300	16300	16300	0
488	20241118	112200	217895110	16300	16300	16300	16300	0
489	20241118	112100	217895110	16300	16300	16300	16300	0
490	20241118	112000	217895110	16300	16300	16300	16300	1
491	20241118	111900	217878810	16280	16280	16280	16280	2
492	20241118	111800	217846250	16280	16280	16280	16280	0
493	20241118	111700	217846250	16280	16280	16280	16280	3
494	20241118	111600	217797410	16280	16280	16280	16280	0
495	20241118	111500	217797410	16280	16280	16280	16280	4
496	20241118	111400	217732290	16320	16290	16320	16290	61
497	20241118	111300	216736980	16290	16290	16290	16290	2
498	20241118	111200	216704400	16300	16300	16300	16300	0
499	20241118	111100	216704400	16300	16300	16300	16300	10
500	20241118	111000	216541400	16300	16290	16300	16290	6
501	20241118	110900	216443650	16300	16300	16300	16300	0
502	20241118	110800	216443650	16300	16260	16300	16260	196
503	20241118	110700	213253120	16290	16290	16290	16290	0
504	20241118	110600	213253120	16290	16290	16290	16290	0
505	20241118	110500	213253120	16290	16290	16290	16290	0
506	20241118	110400	213253120	16290	16290	16290	16290	0
507	20241118	110300	213253120	16290	16290	16290	16290	0
508	20241118	110200	213253120	16290	16290	16290	16290	0
509	20241118	110100	213253120	16290	16290	16290	16290	0
510	20241118	110000	213253120	16290	16280	16290	16280	3
511	20241118	105900	213204260	16290	16290	16290	16290	6
512	20241118	105800	213106520	16200	16240	16240	16200	423
513	20241118	105700	206248640	16290	16290	16290	16290	1
514	20241118	105600	206232350	16270	16260	16270	16260	256
515	20241118	105500	202068220	16260	16250	16260	16250	12
516	20241118	105400	201873160	16250	16250	16250	16250	0
517	20241118	105300	201873160	16250	16260	16260	16250	3
518	20241118	105200	201824400	16260	16260	16260	16260	11
519	20241118	105100	201645540	16260	16260	16260	16260	1
520	20241118	105000	201629280	16160	16160	16160	16160	0
521	20241118	104900	201629280	16160	16160	16160	16160	0
522	20241118	104800	201629280	16160	16160	16160	16160	9
523	20241118	104700	201483840	16160	16160	16160	16160	0
524	20241118	104600	201483840	16160	16170	16170	16160	6
525	20241118	104500	201386870	16180	16200	16200	16180	22
526	20241118	104400	201030600	16200	16200	16200	16200	0
527	20241118	104300	201030600	16200	16260	16260	16200	1111
528	20241118	104200	182998520	16270	16270	16270	16270	2
529	20241118	104100	182965980	16300	16300	16300	16300	5
530	20241118	104000	182884480	16260	16300	16300	16260	51
531	20241118	103900	182055180	16270	16270	16270	16270	1
532	20241118	103800	182038910	16320	16320	16320	16320	0
533	20241118	103700	182038910	16320	16320	16320	16320	0
534	20241118	103600	182038910	16320	16320	16320	16320	0
535	20241118	103500	182038910	16320	16320	16320	16320	0
536	20241118	103400	182038910	16320	16320	16320	16320	1
537	20241118	103300	182022590	16230	16230	16230	16230	0
538	20241118	103200	182022590	16230	16230	16230	16230	0
539	20241118	103100	182022590	16230	16320	16320	16230	1666
540	20241118	103000	154979820	16310	16310	16310	16310	4
541	20241118	102900	154914580	16310	16310	16310	16310	0
542	20241118	102800	154914580	16310	16310	16310	16310	5
543	20241118	102700	154833030	16230	16230	16230	16230	0
544	20241118	102600	154833030	16230	16230	16230	16230	0
545	20241118	102500	154833030	16230	16230	16230	16230	0
546	20241118	102400	154833030	16230	16240	16240	16230	3
547	20241118	102300	154784330	16240	16240	16240	16240	0
548	20241118	102200	154784330	16240	16240	16320	16230	349
549	20241118	102100	149116500	16240	16240	16250	16240	186
550	20241118	102000	146095850	16330	16330	16330	16330	0
551	20241118	101900	146095850	16330	16330	16330	16330	0
552	20241118	101800	146095850	16330	16330	16330	16330	0
553	20241118	101700	146095850	16330	16330	16330	16330	5
554	20241118	101600	146014200	16250	16240	16250	16240	129
555	20241118	101500	143917970	16170	16170	16170	16170	110
556	20241118	101400	142139270	16170	16170	16170	16170	5
557	20241118	101300	142058420	16230	16230	16230	16230	0
558	20241118	101200	142058420	16230	16230	16230	16230	0
559	20241118	101100	142058420	16230	16230	16230	16230	0
560	20241118	101000	142058420	16230	16260	16260	16230	923
561	20241118	100900	127059710	16260	16260	16330	16260	295
562	20241118	100800	122245510	16330	16330	16330	16330	0
563	20241118	100700	122245510	16330	16330	16330	16330	0
564	20241118	100600	122245510	16330	16330	16330	16330	102
565	20241118	100500	120579850	16320	16290	16320	16290	449
566	20241118	100400	113259130	16290	16260	16290	16260	253
567	20241118	100300	109145260	16280	16280	16280	16280	1
568	20241118	100200	109128980	16270	16270	16270	16270	54
569	20241118	100100	108250400	16250	16250	16250	16250	0
570	20241118	100000	108250400	16250	16250	16250	16250	59
571	20241118	095900	107291650	16230	16230	16230	16230	30
572	20241118	095800	106804750	16220	16220	16220	16220	15
573	20241118	095700	106561450	16220	16220	16220	16220	2
574	20241118	095600	106529010	16200	16200	16200	16200	0
575	20241118	095500	106529010	16200	16220	16220	16200	13
576	20241118	095400	106318350	16220	16220	16220	16220	35
577	20241118	095300	105750650	16250	16270	16270	16250	80
578	20241118	095200	104450250	16210	16210	16210	16210	0
579	20241118	095100	104450250	16210	16210	16210	16210	0
580	20241118	095000	104450250	16210	16190	16210	16190	364
581	20241118	094900	98555220	16190	16190	16190	16190	0
582	20241118	094800	98555220	16190	16190	16190	16190	0
583	20241118	094700	98555220	16190	16190	16190	16190	0
584	20241118	094600	98555220	16190	16190	16190	16190	3
585	20241118	094500	98506650	16190	16190	16190	16190	0
586	20241118	094400	98506650	16190	16190	16190	16190	1
587	20241118	094300	98490460	16200	16200	16200	16200	0
588	20241118	094200	98490460	16200	16200	16200	16200	1
589	20241118	094100	98474260	16110	16110	16110	16110	400
590	20241118	094000	92030260	16100	16100	16100	16100	0
591	20241118	093900	92030260	16100	16100	16100	16100	10
592	20241118	093800	91869260	16200	16200	16200	16200	5
593	20241118	093700	91788260	16170	16170	16170	16170	0
594	20241118	093600	91788260	16170	16170	16170	16170	0
595	20241118	093500	91788260	16170	16270	16270	16030	884
596	20241118	093400	77549590	16270	16270	16270	16270	9
597	20241118	093300	77403160	16270	16270	16270	16270	0
598	20241118	093200	77403160	16270	16270	16270	16270	10
599	20241118	093100	77240460	16280	16280	16280	16280	0
600	20241118	093000	77240460	16280	16280	16280	16280	0
601	20241118	092900	77240460	16280	16280	16280	16280	0
602	20241118	092800	77240460	16280	16280	16280	16280	10
603	20241118	092700	77077660	16270	16240	16270	16240	300
604	20241118	092600	72201590	16270	16270	16270	16270	0
605	20241118	092500	72201590	16270	16270	16270	16270	52
606	20241118	092400	71355550	16300	16300	16300	16300	0
607	20241118	092300	71355550	16300	16300	16300	16300	0
608	20241118	092200	71355550	16300	16300	16300	16160	94
609	20241118	092100	69823490	16330	16330	16330	16330	0
610	20241118	092000	69823490	16330	16290	16330	16290	144
611	20241118	091900	67473710	16290	16130	16290	16130	15
612	20241118	091800	67230160	16280	16250	16350	16100	881
613	20241118	091700	52939320	16250	16230	16250	16230	127
614	20241118	091600	50877570	16240	16240	16240	16240	83
615	20241118	091500	49529650	16230	16120	16230	16120	384
616	20241118	091400	43324140	16090	16060	16090	16060	207
617	20241118	091300	39996640	16060	16060	16060	16060	1
618	20241118	091200	39980580	16060	16060	16060	16060	9
619	20241118	091100	39836040	16060	16060	16060	16060	56
620	20241118	091000	38936680	16160	15940	16160	15940	105
621	20241118	090900	37247890	16090	16090	16090	16090	30
622	20241118	090800	36765190	16090	16090	16090	16090	0
623	20241118	090700	36765190	16090	16000	16090	15890	556
624	20241118	090600	27919240	15890	15870	15930	15870	700
625	20241118	090500	16784910	15880	15880	15880	15880	3
626	20241118	090400	16737270	15890	15890	15890	15890	2
627	20241118	090300	16705490	15890	15890	15890	15890	5
628	20241118	090200	16626040	15890	15710	15890	15700	248
629	20241118	090100	12730670	15880	15890	15890	15710	703
630	20241118	090000	1588730	15730	15730	15730	15730	101