KissMeData/010780/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185400	701366560	18760	18760	18760	18760	1014
3	20241118	185300	701366560	18760	18760	18760	18760	0
4	20241118	185200	701366560	18760	18760	18760	18760	0
5	20241118	185100	701366560	18760	18760	18760	18760	0
6	20241118	185000	701366560	18760	18760	18760	18760	0
7	20241118	184900	701366560	18760	18760	18760	18760	0
8	20241118	184800	701366560	18760	18760	18760	18760	0
9	20241118	184700	701366560	18760	18760	18760	18760	0
10	20241118	184600	701366560	18760	18760	18760	18760	0
11	20241118	184500	701366560	18760	18760	18760	18760	0
12	20241118	184400	701366560	18760	18760	18760	18760	0
13	20241118	184300	701366560	18760	18760	18760	18760	0
14	20241118	184200	701366560	18760	18760	18760	18760	0
15	20241118	184100	701366560	18760	18760	18760	18760	0
16	20241118	184000	701366560	18760	18760	18760	18760	0
17	20241118	183900	701366560	18760	18760	18760	18760	0
18	20241118	183800	701366560	18760	18760	18760	18760	0
19	20241118	183700	701366560	18760	18760	18760	18760	0
20	20241118	183600	701366560	18760	18760	18760	18760	0
21	20241118	183500	701366560	18760	18760	18760	18760	0
22	20241118	183400	701366560	18760	18760	18760	18760	0
23	20241118	183300	701366560	18760	18760	18760	18760	0
24	20241118	183200	701366560	18760	18760	18760	18760	0
25	20241118	183100	701366560	18760	18760	18760	18760	0
26	20241118	183000	701366560	18760	18760	18760	18760	0
27	20241118	182900	701366560	18760	18760	18760	18760	0
28	20241118	182800	701366560	18760	18760	18760	18760	0
29	20241118	182700	701366560	18760	18760	18760	18760	0
30	20241118	182600	701366560	18760	18760	18760	18760	0
31	20241118	182500	701366560	18760	18760	18760	18760	0
32	20241118	182400	701366560	18760	18760	18760	18760	1014
33	20241118	182300	701366560	18760	18760	18760	18760	0
34	20241118	182200	701366560	18760	18760	18760	18760	0
35	20241118	182100	701366560	18760	18760	18760	18760	0
36	20241118	182000	701366560	18760	18760	18760	18760	0
37	20241118	181900	701366560	18760	18760	18760	18760	0
38	20241118	181800	701366560	18760	18760	18760	18760	0
39	20241118	181700	701366560	18760	18760	18760	18760	0
40	20241118	181600	701366560	18760	18760	18760	18760	0
41	20241118	181500	701366560	18760	18760	18760	18760	0
42	20241118	181400	701366560	18760	18760	18760	18760	0
43	20241118	181300	701366560	18760	18760	18760	18760	0
44	20241118	181200	701366560	18760	18760	18760	18760	0
45	20241118	181100	701366560	18760	18760	18760	18760	0
46	20241118	181000	701366560	18760	18760	18760	18760	0
47	20241118	180900	701366560	18760	18760	18760	18760	0
48	20241118	180800	701366560	18760	18760	18760	18760	0
49	20241118	180700	701366560	18760	18760	18760	18760	0
50	20241118	180600	701366560	18760	18760	18760	18760	0
51	20241118	180500	701366560	18760	18760	18760	18760	0
52	20241118	180400	701366560	18760	18760	18760	18760	0
53	20241118	180300	701366560	18760	18760	18760	18760	0
54	20241118	180200	701366560	18760	18760	18760	18760	0
55	20241118	180100	701366560	18760	18760	18760	18760	0
56	20241118	180000	701366560	18760	18760	18760	18760	0
57	20241118	175900	701366560	18760	18760	18760	18760	0
58	20241118	175800	701366560	18760	18760	18760	18760	0
59	20241118	175700	701366560	18760	18760	18760	18760	0
60	20241118	175600	701366560	18760	18760	18760	18760	0
61	20241118	175500	701366560	18760	18760	18760	18760	0
62	20241118	175400	701366560	18760	18760	18760	18760	1014
63	20241118	175300	701366560	18760	18760	18760	18760	0
64	20241118	175200	701366560	18760	18760	18760	18760	0
65	20241118	175100	701366560	18760	18760	18760	18760	0
66	20241118	175000	701366560	18760	18760	18760	18760	0
67	20241118	174900	701366560	18760	18760	18760	18760	0
68	20241118	174800	701366560	18760	18760	18760	18760	0
69	20241118	174700	701366560	18760	18760	18760	18760	0
70	20241118	174600	701366560	18760	18760	18760	18760	0
71	20241118	174500	701366560	18760	18760	18760	18760	0
72	20241118	174400	701366560	18760	18760	18760	18760	0
73	20241118	174300	701366560	18760	18760	18760	18760	0
74	20241118	174200	701366560	18760	18760	18760	18760	0
75	20241118	174100	701366560	18760	18760	18760	18760	0
76	20241118	174000	701366560	18760	18760	18760	18760	0
77	20241118	173900	701366560	18760	18760	18760	18760	0
78	20241118	173800	701366560	18760	18760	18760	18760	0
79	20241118	173700	701366560	18760	18760	18760	18760	0
80	20241118	173600	701366560	18760	18760	18760	18760	0
81	20241118	173500	701366560	18760	18760	18760	18760	0
82	20241118	173400	701366560	18760	18760	18760	18760	0
83	20241118	173300	701366560	18760	18760	18760	18760	0
84	20241118	173200	701366560	18760	18760	18760	18760	0
85	20241118	173100	701366560	18760	18760	18760	18760	0
86	20241118	173000	701366560	18760	18760	18760	18760	0
87	20241118	172900	701366560	18760	18760	18760	18760	0
88	20241118	172800	701366560	18760	18760	18760	18760	0
89	20241118	172700	701366560	18760	18760	18760	18760	0
90	20241118	172600	701366560	18760	18760	18760	18760	0
91	20241118	172500	701366560	18760	18760	18760	18760	0
92	20241118	172400	701366560	18760	18760	18760	18760	1014
93	20241118	172300	701366560	18760	18760	18760	18760	0
94	20241118	172200	701366560	18760	18760	18760	18760	0
95	20241118	172100	701366560	18760	18760	18760	18760	0
96	20241118	172000	701366560	18760	18760	18760	18760	0
97	20241118	171900	701366560	18760	18760	18760	18760	0
98	20241118	171800	701366560	18760	18760	18760	18760	0
99	20241118	171700	701366560	18760	18760	18760	18760	0
100	20241118	171600	701366560	18760	18760	18760	18760	0
101	20241118	171500	701366560	18760	18760	18760	18760	0
102	20241118	171400	701366560	18760	18760	18760	18760	0
103	20241118	171300	701366560	18760	18760	18760	18760	0
104	20241118	171200	701366560	18760	18760	18760	18760	0
105	20241118	171100	701366560	18760	18760	18760	18760	0
106	20241118	171000	701366560	18760	18760	18760	18760	0
107	20241118	170900	701366560	18760	18760	18760	18760	0
108	20241118	170800	701366560	18760	18760	18760	18760	0
109	20241118	170700	701366560	18760	18760	18760	18760	0
110	20241118	170600	701366560	18760	18760	18760	18760	0
111	20241118	170500	701366560	18760	18760	18760	18760	0
112	20241118	170400	701366560	18760	18760	18760	18760	0
113	20241118	170300	701366560	18760	18760	18760	18760	0
114	20241118	170200	701366560	18760	18760	18760	18760	0
115	20241118	170100	701366560	18760	18760	18760	18760	0
116	20241118	170000	701366560	18760	18760	18760	18760	0
117	20241118	165900	701366560	18760	18760	18760	18760	0
118	20241118	165800	701366560	18760	18760	18760	18760	0
119	20241118	165700	701366560	18760	18760	18760	18760	0
120	20241118	165600	701366560	18760	18760	18760	18760	0
121	20241118	165500	701366560	18760	18760	18760	18760	0
122	20241118	165400	701366560	18760	18760	18760	18760	1014
123	20241118	165300	701366560	18760	18760	18760	18760	0
124	20241118	165200	701366560	18760	18760	18760	18760	0
125	20241118	165100	701366560	18760	18760	18760	18760	0
126	20241118	165000	701366560	18760	18760	18760	18760	0
127	20241118	164900	701366560	18760	18760	18760	18760	0
128	20241118	164800	701366560	18760	18760	18760	18760	0
129	20241118	164700	701366560	18760	18760	18760	18760	0
130	20241118	164600	701366560	18760	18760	18760	18760	0
131	20241118	164500	701366560	18760	18760	18760	18760	0
132	20241118	164400	701366560	18760	18760	18760	18760	0
133	20241118	164300	701366560	18760	18760	18760	18760	0
134	20241118	164200	701366560	18760	18760	18760	18760	0
135	20241118	164100	701366560	18760	18760	18760	18760	0
136	20241118	164000	701366560	18760	18760	18760	18760	0
137	20241118	163900	701366560	18760	18760	18760	18760	0
138	20241118	163800	701366560	18760	18760	18760	18760	0
139	20241118	163700	701366560	18760	18760	18760	18760	0
140	20241118	163600	701366560	18760	18760	18760	18760	0
141	20241118	163500	701366560	18760	18760	18760	18760	0
142	20241118	163400	701366560	18760	18760	18760	18760	0
143	20241118	163300	701366560	18760	18760	18760	18760	0
144	20241118	163200	701366560	18760	18760	18760	18760	0
145	20241118	163100	701366560	18760	18760	18760	18760	0
146	20241118	163000	701366560	18760	18760	18760	18760	0
147	20241118	162900	701366560	18760	18760	18760	18760	0
148	20241118	162800	701366560	18760	18760	18760	18760	0
149	20241118	162700	701366560	18760	18760	18760	18760	0
150	20241118	162600	701366560	18760	18760	18760	18760	0
151	20241118	162500	701366560	18760	18760	18760	18760	0
152	20241118	162400	701366560	18760	18760	18760	18760	1014
153	20241118	162300	701366560	18760	18760	18760	18760	0
154	20241118	162200	701366560	18760	18760	18760	18760	0
155	20241118	162100	701366560	18760	18760	18760	18760	0
156	20241118	162000	701366560	18760	18760	18760	18760	0
157	20241118	161900	701366560	18760	18760	18760	18760	0
158	20241118	161800	701366560	18760	18760	18760	18760	0
159	20241118	161700	701366560	18760	18760	18760	18760	0
160	20241118	161600	701366560	18760	18760	18760	18760	0
161	20241118	161500	701366560	18760	18760	18760	18760	0
162	20241118	161400	701366560	18760	18760	18760	18760	0
163	20241118	161300	701366560	18760	18760	18760	18760	0
164	20241118	161200	701366560	18760	18760	18760	18760	0
165	20241118	161100	701366560	18760	18760	18760	18760	0
166	20241118	161000	701366560	18760	18760	18760	18760	0
167	20241118	160900	701366560	18760	18760	18760	18760	0
168	20241118	160800	701366560	18760	18760	18760	18760	0
169	20241118	160700	701366560	18760	18760	18760	18760	0
170	20241118	160600	701366560	18760	18760	18760	18760	0
171	20241118	160500	701366560	18760	18760	18760	18760	0
172	20241118	160400	701366560	18760	18760	18760	18760	0
173	20241118	160300	701366560	18760	18760	18760	18760	0
174	20241118	160200	701366560	18760	18760	18760	18760	0
175	20241118	160100	701366560	18760	18760	18760	18760	0
176	20241118	160000	701366560	18760	18760	18760	18760	0
177	20241118	155900	701366560	18760	18760	18760	18760	0
178	20241118	155800	701366560	18760	18760	18760	18760	0
179	20241118	155700	701366560	18760	18760	18760	18760	0
180	20241118	155600	701366560	18760	18760	18760	18760	0
181	20241118	155500	701366560	18760	18760	18760	18760	0
182	20241118	155400	701366560	18760	18760	18760	18760	1014
183	20241118	155300	701366560	18760	18760	18760	18760	0
184	20241118	155200	701366560	18760	18760	18760	18760	0
185	20241118	155100	701366560	18760	18760	18760	18760	0
186	20241118	155000	701366560	18760	18760	18760	18760	0
187	20241118	154900	701366560	18760	18760	18760	18760	0
188	20241118	154800	701366560	18760	18760	18760	18760	0
189	20241118	154700	701366560	18760	18760	18760	18760	0
190	20241118	154600	701366560	18760	18760	18760	18760	0
191	20241118	154500	701366560	18760	18760	18760	18760	0
192	20241118	154400	701366560	18760	18760	18760	18760	0
193	20241118	154300	701366560	18760	18760	18760	18760	0
194	20241118	154200	701366560	18760	18760	18760	18760	0
195	20241118	154100	701366560	18760	18760	18760	18760	0
196	20241118	154000	701366560	18760	18760	18760	18760	0
197	20241118	153900	701366560	18760	18760	18760	18760	0
198	20241118	153800	701366560	18760	18760	18760	18760	0
199	20241118	153700	701366560	18760	18760	18760	18760	0
200	20241118	153600	701366560	18760	18760	18760	18760	0
201	20241118	153500	701366560	18760	18760	18760	18760	0
202	20241118	153400	701366560	18760	18760	18760	18760	0
203	20241118	153300	701366560	18760	18760	18760	18760	0
204	20241118	153200	701366560	18760	18760	18760	18760	0
205	20241118	153100	701366560	18760	18760	18760	18760	0
206	20241118	153000	701366560	18760	18760	18760	18760	1014
207	20241118	152900	682343920	18760	18760	18760	18760	0
208	20241118	152800	682343920	18760	18760	18760	18760	0
209	20241118	152700	682343920	18760	18760	18760	18760	0
210	20241118	152600	682343920	18760	18760	18760	18760	0
211	20241118	152500	682343920	18760	18760	18760	18760	0
212	20241118	152400	682343920	18760	18760	18760	18760	0
213	20241118	152300	682343920	18760	18760	18760	18760	0
214	20241118	152200	682343920	18760	18760	18760	18760	0
215	20241118	152100	682343920	18760	18760	18760	18760	0
216	20241118	152000	682343920	18760	18760	18760	18760	0
217	20241118	151900	682343920	18760	18730	18760	18730	208
218	20241118	151800	678443330	18750	18740	18750	18740	6
219	20241118	151700	678330860	18750	18760	18760	18750	11
220	20241118	151600	678124550	18760	18760	18760	18760	21
221	20241118	151500	677730590	18760	18720	18760	18720	100
222	20241118	151400	675858510	18760	18760	18760	18730	13
223	20241118	151300	675614920	18750	18750	18760	18750	154
224	20241118	151200	672727400	18760	18760	18760	18760	4
225	20241118	151100	672652360	18750	18750	18760	18750	154
226	20241118	151000	669764320	18750	18740	18750	18740	11
227	20241118	150900	669558080	18750	18750	18750	18750	16
228	20241118	150800	669258080	18750	18750	18750	18750	1
229	20241118	150700	669239330	18750	18750	18750	18750	4
230	20241118	150600	669164330	18750	18750	18750	18750	2
231	20241118	150500	669126830	18750	18750	18750	18750	2
232	20241118	150400	669089330	18750	18750	18750	18740	12
233	20241118	150300	668864360	18710	18730	18750	18710	429
234	20241118	150200	660834190	18750	18740	18750	18740	273
235	20241118	150100	655716640	18740	18740	18740	18740	2
236	20241118	150000	655679160	18740	18740	18740	18740	17
237	20241118	145900	655360580	18740	18740	18740	18740	20
238	20241118	145800	654985780	18740	18740	18740	18740	4
239	20241118	145700	654910820	18740	18740	18740	18740	8
240	20241118	145600	654760900	18710	18710	18710	18710	0
241	20241118	145500	654760900	18710	18710	18730	18710	29
242	20241118	145400	654218230	18730	18730	18730	18730	310
243	20241118	145300	648411930	18730	18710	18730	18710	84
244	20241118	145200	646839880	18720	18720	18720	18720	10
245	20241118	145100	646652680	18720	18720	18720	18720	0
246	20241118	145000	646652680	18720	18720	18720	18720	9
247	20241118	144900	646484200	18660	18660	18660	18660	0
248	20241118	144800	646484200	18660	18720	18720	18660	199
249	20241118	144700	642770270	18680	18680	18680	18680	0
250	20241118	144600	642770270	18680	18710	18710	18680	260
251	20241118	144500	637905870	18720	18710	18720	18710	21
252	20241118	144400	637512920	18700	18700	18700	18700	0
253	20241118	144300	637512920	18700	18700	18700	18700	14
254	20241118	144200	637251120	18700	18690	18700	18690	19
255	20241118	144100	636895870	18660	18680	18680	18660	118
256	20241118	144000	634693970	18690	18700	18700	18690	11
257	20241118	143900	634488290	18700	18700	18700	18700	0
258	20241118	143800	634488290	18700	18700	18700	18700	7
259	20241118	143700	634357390	18700	18700	18700	18700	6
260	20241118	143600	634245190	18700	18690	18700	18690	12
261	20241118	143500	634020840	18690	18690	18690	18690	0
262	20241118	143400	634020840	18690	18680	18690	18680	77
263	20241118	143300	632582370	18680	18680	18680	18680	6
264	20241118	143200	632470290	18680	18680	18680	18680	0
265	20241118	143100	632470290	18680	18670	18680	18670	7
266	20241118	143000	632339590	18680	18670	18680	18670	5
267	20241118	142900	632246200	18670	18670	18670	18670	6
268	20241118	142800	632134180	18670	18670	18670	18670	4
269	20241118	142700	632059500	18670	18670	18670	18670	6
270	20241118	142600	631947480	18670	18670	18670	18670	5
271	20241118	142500	631854130	18670	18670	18670	18670	3
272	20241118	142400	631798120	18670	18670	18670	18670	11
273	20241118	142300	631592750	18670	18670	18670	18670	1
274	20241118	142200	631574080	18670	18670	18670	18670	12
275	20241118	142100	631350040	18680	18680	18680	18680	12
276	20241118	142000	631125880	18630	18670	18690	18630	1580
277	20241118	141900	601671660	18690	18690	18690	18670	58
278	20241118	141800	600588620	18690	18700	18700	18690	6
279	20241118	141700	600476430	18700	18690	18700	18690	3
280	20241118	141600	600420350	18690	18690	18690	18690	9
281	20241118	141500	600252140	18690	18700	18700	18690	10
282	20241118	141400	600065180	18710	18680	18710	18680	7
283	20241118	141300	599934300	18730	18730	18730	18730	0
284	20241118	141200	599934300	18730	18730	18730	18730	12
285	20241118	141100	599709540	18670	18690	18690	18660	129
286	20241118	141000	597301970	18700	18730	18730	18700	12
287	20241118	140900	597077240	18730	18730	18730	18730	14
288	20241118	140800	596815020	18740	18740	18740	18740	0
289	20241118	140700	596815020	18740	18740	18740	18740	4
290	20241118	140600	596740060	18740	18670	18740	18670	31
291	20241118	140500	596161220	18670	18670	18670	18670	0
292	20241118	140400	596161220	18670	18740	18740	18670	34
293	20241118	140300	595526160	18740	18670	18740	18670	6
294	20241118	140200	595413870	18670	18660	18670	18650	705
295	20241118	140100	582261550	18660	18660	18660	18660	12
296	20241118	140000	582037630	18660	18660	18660	18660	359
297	20241118	135900	575338690	18660	18660	18660	18660	26
298	20241118	135800	574853530	18660	18660	18660	18660	1
299	20241118	135700	574834870	18660	18660	18660	18660	8
300	20241118	135600	574685590	18660	18660	18660	18660	12
301	20241118	135500	574461670	18660	18660	18660	18660	11
302	20241118	135400	574256410	18660	18660	18660	18660	0
303	20241118	135300	574256410	18660	18660	18660	18660	8
304	20241118	135200	574107130	18660	18660	18660	18660	5
305	20241118	135100	574013830	18660	18650	18660	18650	58
306	20241118	135000	572931990	18650	18650	18650	18650	22
307	20241118	134900	572521690	18660	18640	18660	18640	8
308	20241118	134800	572372430	18630	18660	18660	18630	112
309	20241118	134700	570285750	18630	18630	18630	18630	0
310	20241118	134600	570285750	18630	18660	18660	18630	58
311	20241118	134500	569204940	18660	18660	18660	18660	6
312	20241118	134400	569092980	18660	18660	18660	18660	6
313	20241118	134300	568981020	18660	18660	18660	18660	4
314	20241118	134200	568906380	18660	18660	18660	18660	4
315	20241118	134100	568831740	18630	18660	18660	18630	8
316	20241118	134000	568682550	18660	18640	18660	18640	47
317	20241118	133900	567806390	18660	18660	18660	18660	0
318	20241118	133800	567806390	18660	18660	18660	18660	4
319	20241118	133700	567731750	18660	18650	18660	18620	366
320	20241118	133600	560911370	18670	18670	18670	18670	5
321	20241118	133500	560818020	18660	18660	18660	18660	5
322	20241118	133400	560724720	18660	18660	18660	18660	16
323	20241118	133300	560426160	18660	18660	18660	18660	4
324	20241118	133200	560351520	18660	18660	18660	18660	0
325	20241118	133100	560351520	18660	18650	18660	18650	210
326	20241118	133000	556434920	18640	18640	18640	18640	0
327	20241118	132900	556434920	18640	18640	18640	18640	8
328	20241118	132800	556285800	18640	18640	18640	18640	8
329	20241118	132700	556136680	18630	18630	18630	18630	2
330	20241118	132600	556099420	18630	18630	18630	18630	5
331	20241118	132500	556006270	18630	18630	18630	18630	7
332	20241118	132400	555875860	18630	18630	18630	18630	6
333	20241118	132300	555764080	18630	18630	18630	18630	4
334	20241118	132200	555689560	18630	18630	18630	18630	10
335	20241118	132100	555503260	18630	18610	18630	18610	7
336	20241118	132000	555372890	18600	18600	18600	18600	0
337	20241118	131900	555372890	18600	18610	18630	18600	469
338	20241118	131800	546646900	18610	18610	18610	18610	0
339	20241118	131700	546646900	18610	18610	18610	18600	5
340	20241118	131600	546553880	18630	18630	18630	18630	10
341	20241118	131500	546367580	18630	18630	18630	18630	50
342	20241118	131400	545436080	18640	18620	18640	18600	66
343	20241118	131300	544207950	18610	18610	18610	18610	10
344	20241118	131200	544021850	18610	18610	18610	18610	7
345	20241118	131100	543891580	18610	18610	18610	18610	0
346	20241118	131000	543891580	18610	18610	18610	18610	1
347	20241118	130900	543872970	18610	18600	18610	18600	248
348	20241118	130800	539257730	18600	18600	18600	18600	4
349	20241118	130700	539183330	18600	18610	18620	18600	12
350	20241118	130600	538960040	18620	18620	18620	18620	13
351	20241118	130500	538717980	18630	18630	18630	18630	1
352	20241118	130400	538699350	18630	18610	18630	18610	10
353	20241118	130300	538513170	18600	18600	18600	18600	7
354	20241118	130200	538382970	18640	18640	18640	18640	4
355	20241118	130100	538308410	18640	18640	18640	18640	4
356	20241118	130000	538233850	18640	18640	18640	18640	9
357	20241118	125900	538066090	18640	18640	18640	18640	0
358	20241118	125800	538066090	18640	18640	18640	18640	0
359	20241118	125700	538066090	18640	18610	18640	18560	252
360	20241118	125600	533387250	18620	18620	18620	18620	1
361	20241118	125500	533368630	18640	18620	18640	18610	214
362	20241118	125400	529383910	18620	18620	18620	18620	10
363	20241118	125300	529197710	18620	18650	18650	18620	5
364	20241118	125200	529104490	18620	18640	18640	18620	9
365	20241118	125100	528936790	18650	18650	18650	18650	6
366	20241118	125000	528824890	18650	18650	18650	18650	5
367	20241118	124900	528731640	18650	18650	18650	18650	0
368	20241118	124800	528731640	18650	18650	18650	18650	15
369	20241118	124700	528451890	18650	18620	18650	18620	33
370	20241118	124600	527837370	18660	18660	18660	18660	3
371	20241118	124500	527781390	18660	18620	18660	18620	31
372	20241118	124400	527204010	18620	18620	18620	18620	3
373	20241118	124300	527148150	18660	18660	18660	18660	4
374	20241118	124200	527073510	18660	18660	18660	18660	0
375	20241118	124100	527073510	18660	18660	18660	18660	10
376	20241118	124000	526886910	18670	18610	18670	18610	4
377	20241118	123900	526812290	18680	18680	18680	18680	0
378	20241118	123800	526812290	18680	18590	18680	18590	11
379	20241118	123700	526606900	18590	18630	18630	18590	209
380	20241118	123600	522719390	18700	18700	18700	18700	4
381	20241118	123500	522644590	18700	18700	18700	18700	6
382	20241118	123400	522532390	18630	18700	18700	18630	108
383	20241118	123300	520520040	18700	18700	18700	18700	5
384	20241118	123200	520426540	18630	18660	18660	18630	11
385	20241118	123100	520221380	18650	18660	18700	18650	13
386	20241118	123000	519978720	18650	18650	18650	18650	0
387	20241118	122900	519978720	18650	18650	18650	18650	5
388	20241118	122800	519885470	18650	18650	18650	18650	0
389	20241118	122700	519885470	18650	18650	18650	18650	8
390	20241118	122600	519736270	18640	18640	18640	18640	10
391	20241118	122500	519549870	18640	18640	18640	18640	0
392	20241118	122400	519549870	18640	18690	18690	18640	12
393	20241118	122300	519325950	18650	18660	18660	18650	9
394	20241118	122200	519158070	18660	18660	18660	18660	0
395	20241118	122100	519158070	18660	18690	18690	18660	7
396	20241118	122000	519027330	18650	18710	18710	18650	14
397	20241118	121900	518766000	18660	18720	18720	18660	7
398	20241118	121800	518635030	18720	18720	18720	18720	7
399	20241118	121700	518503990	18720	18720	18720	18720	4
400	20241118	121600	518429110	18720	18720	18720	18720	6
401	20241118	121500	518316790	18720	18650	18730	18650	148
402	20241118	121400	515552200	18650	18650	18650	18650	5
403	20241118	121300	515458950	18650	18650	18650	18650	10
404	20241118	121200	515272450	18660	18660	18660	18660	4
405	20241118	121100	515197810	18660	18660	18660	18600	432
406	20241118	121000	507152560	18650	18660	18660	18650	9
407	20241118	120900	506984630	18660	18650	18660	18650	6
408	20241118	120800	506872680	18660	18660	18660	18660	2
409	20241118	120700	506835360	18660	18670	18670	18660	16
410	20241118	120600	506536650	18670	18660	18670	18660	6
411	20241118	120500	506424640	18670	18670	18670	18660	9
412	20241118	120400	506256620	18670	18660	18670	18660	9
413	20241118	120300	506088640	18660	18690	18700	18660	24
414	20241118	120200	505640610	18680	18720	18720	18680	5
415	20241118	120100	505547050	18720	18720	18720	18720	7
416	20241118	120000	505416010	18720	18720	18730	18720	125
417	20241118	115900	503076000	18720	18720	18720	18720	7
418	20241118	115800	502944960	18640	18670	18670	18640	128
419	20241118	115700	500558330	18720	18700	18720	18700	5
420	20241118	115600	500464750	18700	18700	18700	18700	1
421	20241118	115500	500446050	18740	18740	18740	18650	157
422	20241118	115400	497514850	18710	18710	18710	18710	1
423	20241118	115300	497496140	18710	18720	18740	18710	22
424	20241118	115200	497084140	18720	18720	18720	18720	0
425	20241118	115100	497084140	18720	18720	18720	18720	32
426	20241118	115000	496485100	18720	18720	18720	18720	4
427	20241118	114900	496410220	18710	18720	18720	18710	7
428	20241118	114800	496279190	18720	18710	18720	18700	73
429	20241118	114700	494913370	18720	18720	18720	18720	3
430	20241118	114600	494857210	18720	18720	18720	18720	7
431	20241118	114500	494726170	18720	18710	18720	18700	221
432	20241118	114400	490591270	18730	18730	18730	18710	21
433	20241118	114300	490197960	18730	18700	18730	18700	13
434	20241118	114200	489954590	18730	18730	18730	18730	6
435	20241118	114100	489842210	18730	18730	18730	18730	5
436	20241118	114000	489748560	18740	18740	18740	18740	0
437	20241118	113900	489748560	18740	18740	18740	18740	13
438	20241118	113800	489504940	18690	18710	18740	18690	34
439	20241118	113700	488869100	18720	18720	18720	18720	17
440	20241118	113600	488550860	18750	18750	18750	18750	10
441	20241118	113500	488363360	18700	18700	18700	18700	0
442	20241118	113400	488363360	18700	18730	18730	18700	21
443	20241118	113300	487970430	18750	18760	18760	18730	12
444	20241118	113200	487745400	18760	18760	18760	18760	4
445	20241118	113100	487670360	18760	18760	18760	18760	4
446	20241118	113000	487595320	18760	18760	18760	18760	6
447	20241118	112900	487482760	18760	18760	18760	18760	4
448	20241118	112800	487407720	18700	18700	18700	18700	0
449	20241118	112700	487407720	18700	18760	18760	18700	302
450	20241118	112600	481757100	18760	18770	18770	18760	10
451	20241118	112500	481569430	18770	18770	18770	18770	4
452	20241118	112400	481494350	18770	18770	18770	18760	7
453	20241118	112300	481362970	18750	18800	18800	18750	311
454	20241118	112200	475527170	18810	18820	18820	18810	2
455	20241118	112100	475489540	18820	18820	18820	18820	4
456	20241118	112000	475414260	18820	18820	18820	18820	5
457	20241118	111900	475320160	18820	18820	18820	18820	15
458	20241118	111800	475037860	18820	18820	18820	18820	1
459	20241118	111700	475019040	18820	18810	18820	18810	31
460	20241118	111600	474435920	18810	18820	18820	18800	5
461	20241118	111500	474341870	18830	18830	18830	18830	1
462	20241118	111400	474323040	18830	18810	18830	18800	38
463	20241118	111300	473608470	18820	18830	18830	18820	4
464	20241118	111200	473533180	18830	18830	18830	18830	10
465	20241118	111100	473344880	18830	18830	18830	18830	7
466	20241118	111000	473213070	18830	18830	18830	18830	11
467	20241118	110900	473005940	18830	18820	18830	18800	48
468	20241118	110800	472103310	18820	18810	18820	18810	4
469	20241118	110700	472028060	18840	18840	18840	18840	4
470	20241118	110600	471952700	18840	18840	18840	18840	0
471	20241118	110500	471952700	18840	18830	18840	18800	28
472	20241118	110400	471425710	18780	18780	18780	18780	1
473	20241118	110300	471406930	18770	18780	18780	18770	109
474	20241118	110200	469359970	18790	18830	18830	18790	124
475	20241118	110100	467029850	18770	18790	18790	18770	319
476	20241118	110000	461041420	18800	18840	18840	18800	26
477	20241118	105900	460552420	18840	18840	18840	18840	12
478	20241118	105800	460326340	18840	18840	18840	18840	4
479	20241118	105700	460250980	18840	18850	18850	18790	14
480	20241118	105600	459987400	18850	18850	18850	18850	57
481	20241118	105500	458912950	18850	18770	18860	18770	11
482	20241118	105400	458705640	18770	18780	18780	18770	550
483	20241118	105300	448381860	18790	18860	18860	18790	105
484	20241118	105200	446406480	18860	18850	18860	18850	7
485	20241118	105100	446274500	18860	18860	18860	18860	4
486	20241118	105000	446199060	18860	18860	18860	18860	4
487	20241118	104900	446123620	18770	18770	18770	18770	43
488	20241118	104800	445316510	18770	18770	18770	18770	5
489	20241118	104700	445222660	18770	18770	18770	18770	2
490	20241118	104600	445185120	18770	18770	18770	18770	13
491	20241118	104500	444941110	18760	18820	18820	18750	687
492	20241118	104400	432043170	18820	18870	18870	18820	22
493	20241118	104300	431628870	18870	18870	18870	18870	12
494	20241118	104200	431402430	18870	18870	18870	18870	4
495	20241118	104100	431326950	18810	18880	18880	18810	356
496	20241118	104000	424623260	18880	18880	18880	18880	10
497	20241118	103900	424434460	18910	18880	18910	18870	17
498	20241118	103800	424113490	18910	18890	18910	18880	17
499	20241118	103700	423792360	18890	18900	18900	18890	7
500	20241118	103600	423660120	18890	18930	18930	18890	14
501	20241118	103500	423395440	18930	18910	18930	18910	3
502	20241118	103400	423338670	18930	18930	18930	18930	28
503	20241118	103300	422808630	18920	18920	18920	18920	0
504	20241118	103200	422808630	18920	18920	18920	18920	10
505	20241118	103100	422619430	18920	18910	18920	18910	22
506	20241118	103000	422203360	18930	18930	18930	18930	0
507	20241118	102900	422203360	18930	18930	18930	18930	4
508	20241118	102800	422127640	18870	18930	18930	18870	8
509	20241118	102700	421976320	18930	18900	18930	18900	316
510	20241118	102600	415996930	18860	18910	18910	18860	255
511	20241118	102500	411184590	18900	18900	18900	18900	30
512	20241118	102400	410617590	18910	18920	18920	18910	14
513	20241118	102300	410352810	18920	18920	18920	18920	0
514	20241118	102200	410352810	18920	18920	18920	18920	4
515	20241118	102100	410277130	18840	18840	18840	18840	0
516	20241118	102000	410277130	18840	18860	18860	18840	502
517	20241118	101900	400819420	18920	18870	18920	18850	26
518	20241118	101800	400328840	18920	18870	18920	18870	11
519	20241118	101700	400120770	18850	18920	18920	18850	2320
520	20241118	101600	356366860	18930	18950	18960	18920	906
521	20241118	101500	339207840	18960	18960	18960	18960	18
522	20241118	101400	338866560	18950	18970	18970	18950	54
523	20241118	101300	337842760	18970	18970	18970	18970	1
524	20241118	101200	337823790	18990	18990	18990	18990	11
525	20241118	101100	337614900	19000	19000	19000	19000	5
526	20241118	101000	337519900	19070	19090	19090	18940	252
527	20241118	100900	332733280	19090	19000	19090	19000	10
528	20241118	100800	332542560	19000	19020	19040	19000	28
529	20241118	100700	332010070	19020	19120	19120	19020	235
530	20241118	100600	327538900	19090	19110	19110	19090	44
531	20241118	100500	326698680	19090	19120	19120	19090	75
532	20241118	100400	325264880	19120	19090	19120	19090	49
533	20241118	100300	324328780	19090	19110	19110	19020	35
534	20241118	100200	323660580	19110	19010	19120	19010	57
535	20241118	100100	322575860	19010	19000	19100	19000	636
536	20241118	100000	310459740	19040	18940	19050	18920	1208
537	20241118	095900	287527400	18940	18900	18940	18900	898
538	20241118	095800	270542550	18900	18860	18900	18860	593
539	20241118	095700	259344940	18850	18840	18850	18840	467
540	20241118	095600	250546080	18840	18850	18850	18830	27
541	20241118	095500	250037520	18850	18860	18860	18850	14
542	20241118	095400	249773490	18860	18890	18890	18840	628
543	20241118	095300	237924070	18890	18880	18890	18880	35
544	20241118	095200	237263160	18880	18840	18880	18840	44
545	20241118	095100	236432520	18880	18890	18890	18880	64
546	20241118	095000	235223910	18890	18820	18890	18820	173
547	20241118	094900	231966790	18890	18860	18920	18860	221
548	20241118	094800	227798250	18860	18900	18920	18810	902
549	20241118	094700	210775950	18900	18800	18900	18800	274
550	20241118	094600	205615890	18800	18730	18800	18730	258
551	20241118	094500	200769490	18800	18800	18800	18800	4
552	20241118	094400	200694290	18820	18820	18850	18800	39
553	20241118	094300	199960340	18820	18690	18820	18580	1862
554	20241118	094200	164959470	18780	18520	18950	18520	3943
555	20241118	094100	91049470	18520	18520	18520	18520	2
556	20241118	094000	91012430	18520	18520	18520	18520	3
557	20241118	093900	90956870	18500	18490	18500	18490	71
558	20241118	093800	89643970	18490	18490	18490	18490	5
559	20241118	093700	89551520	18460	18490	18490	18460	23
560	20241118	093600	89126430	18490	18490	18490	18490	12
561	20241118	093500	88904550	18460	18470	18470	18460	43
562	20241118	093400	88110690	18530	18490	18530	18490	13
563	20241118	093300	87870240	18530	18500	18530	18500	23
564	20241118	093200	87444680	18530	18530	18530	18530	1
565	20241118	093100	87426150	18530	18530	18530	18530	1
566	20241118	093000	87407620	18540	18540	18540	18540	1
567	20241118	092900	87389080	18540	18540	18540	18540	90
568	20241118	092800	85720480	18540	18540	18540	18540	44
569	20241118	092700	84904720	18490	18490	18490	18490	1
570	20241118	092600	84886230	18540	18540	18540	18540	0
571	20241118	092500	84886230	18540	18530	18540	18530	3
572	20241118	092400	84830630	18530	18520	18530	18520	3
573	20241118	092300	84775060	18510	18500	18510	18500	107
574	20241118	092200	82795540	18490	18450	18490	18450	71
575	20241118	092100	81483670	18450	18480	18480	18450	216
576	20241118	092000	77493890	18480	18560	18560	18480	355
577	20241118	091900	70931350	18510	18480	18510	18480	160
578	20241118	091800	67972220	18480	18470	18480	18470	114
579	20241118	091700	65865940	18480	18480	18480	18480	7
580	20241118	091600	65736580	18430	18400	18450	18400	163
581	20241118	091500	62733400	18400	18360	18400	18360	328
582	20241118	091400	56706560	18360	18340	18360	18340	253
583	20241118	091300	52065980	18340	18340	18340	18340	0
584	20241118	091200	52065980	18340	18340	18340	18340	50
585	20241118	091100	51148980	18340	18320	18340	18220	504
586	20241118	091000	41916180	18330	18330	18330	18330	0
587	20241118	090900	41916180	18330	18330	18330	18210	22
588	20241118	090800	41513640	18340	18340	18340	18340	2
589	20241118	090700	41476960	18340	18340	18340	18340	7
590	20241118	090600	41348580	18340	18200	18340	18200	27
591	20241118	090500	40856480	18200	18360	18360	18200	42
592	20241118	090400	40091690	18380	18380	18380	18380	0
593	20241118	090300	40091690	18380	18230	18400	18230	847
594	20241118	090200	24620680	18230	18090	18230	18090	483
595	20241118	090100	15861200	18090	18090	18100	18050	421
596	20241118	090000	8253450	18090	18060	18090	18060	457