KissMeData/054950/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193400	1055702640	18700	18700	18700	18700	626
3	20241118	193300	1055702640	18700	18700	18700	18700	0
4	20241118	193200	1055702640	18700	18700	18700	18700	0
5	20241118	193100	1055702640	18700	18700	18700	18700	0
6	20241118	193000	1055702640	18700	18700	18700	18700	0
7	20241118	192900	1055702640	18700	18700	18700	18700	0
8	20241118	192800	1055702640	18700	18700	18700	18700	0
9	20241118	192700	1055702640	18700	18700	18700	18700	0
10	20241118	192600	1055702640	18700	18700	18700	18700	0
11	20241118	192500	1055702640	18700	18700	18700	18700	0
12	20241118	192400	1055702640	18700	18700	18700	18700	0
13	20241118	192300	1055702640	18700	18700	18700	18700	0
14	20241118	192200	1055702640	18700	18700	18700	18700	0
15	20241118	192100	1055702640	18700	18700	18700	18700	0
16	20241118	192000	1055702640	18700	18700	18700	18700	0
17	20241118	191900	1055702640	18700	18700	18700	18700	0
18	20241118	191800	1055702640	18700	18700	18700	18700	0
19	20241118	191700	1055702640	18700	18700	18700	18700	0
20	20241118	191600	1055702640	18700	18700	18700	18700	0
21	20241118	191500	1055702640	18700	18700	18700	18700	0
22	20241118	191400	1055702640	18700	18700	18700	18700	0
23	20241118	191300	1055702640	18700	18700	18700	18700	0
24	20241118	191200	1055702640	18700	18700	18700	18700	0
25	20241118	191100	1055702640	18700	18700	18700	18700	0
26	20241118	191000	1055702640	18700	18700	18700	18700	0
27	20241118	190900	1055702640	18700	18700	18700	18700	0
28	20241118	190800	1055702640	18700	18700	18700	18700	0
29	20241118	190700	1055702640	18700	18700	18700	18700	0
30	20241118	190600	1055702640	18700	18700	18700	18700	0
31	20241118	190500	1055702640	18700	18700	18700	18700	0
32	20241118	190400	1055702640	18700	18700	18700	18700	626
33	20241118	190300	1055702640	18700	18700	18700	18700	0
34	20241118	190200	1055702640	18700	18700	18700	18700	0
35	20241118	190100	1055702640	18700	18700	18700	18700	0
36	20241118	190000	1055702640	18700	18700	18700	18700	0
37	20241118	185900	1055702640	18700	18700	18700	18700	0
38	20241118	185800	1055702640	18700	18700	18700	18700	0
39	20241118	185700	1055702640	18700	18700	18700	18700	0
40	20241118	185600	1055702640	18700	18700	18700	18700	0
41	20241118	185500	1055702640	18700	18700	18700	18700	0
42	20241118	185400	1055702640	18700	18700	18700	18700	0
43	20241118	185300	1055702640	18700	18700	18700	18700	0
44	20241118	185200	1055702640	18700	18700	18700	18700	0
45	20241118	185100	1055702640	18700	18700	18700	18700	0
46	20241118	185000	1055702640	18700	18700	18700	18700	0
47	20241118	184900	1055702640	18700	18700	18700	18700	0
48	20241118	184800	1055702640	18700	18700	18700	18700	0
49	20241118	184700	1055702640	18700	18700	18700	18700	0
50	20241118	184600	1055702640	18700	18700	18700	18700	0
51	20241118	184500	1055702640	18700	18700	18700	18700	0
52	20241118	184400	1055702640	18700	18700	18700	18700	0
53	20241118	184300	1055702640	18700	18700	18700	18700	0
54	20241118	184200	1055702640	18700	18700	18700	18700	0
55	20241118	184100	1055702640	18700	18700	18700	18700	0
56	20241118	184000	1055702640	18700	18700	18700	18700	0
57	20241118	183900	1055702640	18700	18700	18700	18700	0
58	20241118	183800	1055702640	18700	18700	18700	18700	0
59	20241118	183700	1055702640	18700	18700	18700	18700	0
60	20241118	183600	1055702640	18700	18700	18700	18700	0
61	20241118	183500	1055702640	18700	18700	18700	18700	0
62	20241118	183400	1055702640	18700	18700	18700	18700	626
63	20241118	183300	1055702640	18700	18700	18700	18700	0
64	20241118	183200	1055702640	18700	18700	18700	18700	0
65	20241118	183100	1055702640	18700	18700	18700	18700	0
66	20241118	183000	1055702640	18700	18700	18700	18700	0
67	20241118	182900	1055702640	18700	18700	18700	18700	0
68	20241118	182800	1055702640	18700	18700	18700	18700	0
69	20241118	182700	1055702640	18700	18700	18700	18700	0
70	20241118	182600	1055702640	18700	18700	18700	18700	0
71	20241118	182500	1055702640	18700	18700	18700	18700	0
72	20241118	182400	1055702640	18700	18700	18700	18700	0
73	20241118	182300	1055702640	18700	18700	18700	18700	0
74	20241118	182200	1055702640	18700	18700	18700	18700	0
75	20241118	182100	1055702640	18700	18700	18700	18700	0
76	20241118	182000	1055702640	18700	18700	18700	18700	0
77	20241118	181900	1055702640	18700	18700	18700	18700	0
78	20241118	181800	1055702640	18700	18700	18700	18700	0
79	20241118	181700	1055702640	18700	18700	18700	18700	0
80	20241118	181600	1055702640	18700	18700	18700	18700	0
81	20241118	181500	1055702640	18700	18700	18700	18700	0
82	20241118	181400	1055702640	18700	18700	18700	18700	0
83	20241118	181300	1055702640	18700	18700	18700	18700	0
84	20241118	181200	1055702640	18700	18700	18700	18700	0
85	20241118	181100	1055702640	18700	18700	18700	18700	0
86	20241118	181000	1055702640	18700	18700	18700	18700	0
87	20241118	180900	1055702640	18700	18700	18700	18700	0
88	20241118	180800	1055702640	18700	18700	18700	18700	0
89	20241118	180700	1055702640	18700	18700	18700	18700	0
90	20241118	180600	1055702640	18700	18700	18700	18700	0
91	20241118	180500	1055702640	18700	18700	18700	18700	0
92	20241118	180400	1055702640	18700	18700	18700	18700	626
93	20241118	180300	1055702640	18700	18700	18700	18700	0
94	20241118	180200	1055702640	18700	18700	18700	18700	0
95	20241118	180100	1055702640	18700	18700	18700	18700	0
96	20241118	180000	1055702640	18700	18700	18700	18700	0
97	20241118	175900	1055702640	18700	18700	18700	18700	0
98	20241118	175800	1055702640	18700	18700	18700	18700	0
99	20241118	175700	1055702640	18700	18700	18700	18700	0
100	20241118	175600	1055702640	18700	18700	18700	18700	0
101	20241118	175500	1055702640	18700	18700	18700	18700	0
102	20241118	175400	1055702640	18700	18700	18700	18700	0
103	20241118	175300	1055702640	18700	18700	18700	18700	0
104	20241118	175200	1055702640	18700	18700	18700	18700	0
105	20241118	175100	1055702640	18700	18700	18700	18700	0
106	20241118	175000	1055702640	18700	18700	18700	18700	0
107	20241118	174900	1055702640	18700	18700	18700	18700	0
108	20241118	174800	1055702640	18700	18700	18700	18700	0
109	20241118	174700	1055702640	18700	18700	18700	18700	0
110	20241118	174600	1055702640	18700	18700	18700	18700	0
111	20241118	174500	1055702640	18700	18700	18700	18700	0
112	20241118	174400	1055702640	18700	18700	18700	18700	0
113	20241118	174300	1055702640	18700	18700	18700	18700	0
114	20241118	174200	1055702640	18700	18700	18700	18700	0
115	20241118	174100	1055702640	18700	18700	18700	18700	0
116	20241118	174000	1055702640	18700	18700	18700	18700	0
117	20241118	173900	1055702640	18700	18700	18700	18700	0
118	20241118	173800	1055702640	18700	18700	18700	18700	0
119	20241118	173700	1055702640	18700	18700	18700	18700	0
120	20241118	173600	1055702640	18700	18700	18700	18700	0
121	20241118	173500	1055702640	18700	18700	18700	18700	0
122	20241118	173400	1055702640	18700	18700	18700	18700	626
123	20241118	173300	1055702640	18700	18700	18700	18700	0
124	20241118	173200	1055702640	18700	18700	18700	18700	0
125	20241118	173100	1055702640	18700	18700	18700	18700	0
126	20241118	173000	1055702640	18700	18700	18700	18700	0
127	20241118	172900	1055702640	18700	18700	18700	18700	0
128	20241118	172800	1055702640	18700	18700	18700	18700	0
129	20241118	172700	1055702640	18700	18700	18700	18700	0
130	20241118	172600	1055702640	18700	18700	18700	18700	0
131	20241118	172500	1055702640	18700	18700	18700	18700	0
132	20241118	172400	1055702640	18700	18700	18700	18700	0
133	20241118	172300	1055702640	18700	18700	18700	18700	0
134	20241118	172200	1055702640	18700	18700	18700	18700	0
135	20241118	172100	1055702640	18700	18700	18700	18700	0
136	20241118	172000	1055702640	18700	18700	18700	18700	0
137	20241118	171900	1055702640	18700	18700	18700	18700	0
138	20241118	171800	1055702640	18700	18700	18700	18700	0
139	20241118	171700	1055702640	18700	18700	18700	18700	0
140	20241118	171600	1055702640	18700	18700	18700	18700	0
141	20241118	171500	1055702640	18700	18700	18700	18700	0
142	20241118	171400	1055702640	18700	18700	18700	18700	0
143	20241118	171300	1055702640	18700	18700	18700	18700	0
144	20241118	171200	1055702640	18700	18700	18700	18700	0
145	20241118	171100	1055702640	18700	18700	18700	18700	0
146	20241118	171000	1055702640	18700	18700	18700	18700	0
147	20241118	170900	1055702640	18700	18700	18700	18700	0
148	20241118	170800	1055702640	18700	18700	18700	18700	0
149	20241118	170700	1055702640	18700	18700	18700	18700	0
150	20241118	170600	1055702640	18700	18700	18700	18700	0
151	20241118	170500	1055702640	18700	18700	18700	18700	0
152	20241118	170400	1055702640	18700	18700	18700	18700	626
153	20241118	170300	1055702640	18700	18700	18700	18700	0
154	20241118	170200	1055702640	18700	18700	18700	18700	0
155	20241118	170100	1055702640	18700	18700	18700	18700	0
156	20241118	170000	1055702640	18700	18700	18700	18700	0
157	20241118	165900	1055702640	18700	18700	18700	18700	0
158	20241118	165800	1055702640	18700	18700	18700	18700	0
159	20241118	165700	1055702640	18700	18700	18700	18700	0
160	20241118	165600	1055702640	18700	18700	18700	18700	0
161	20241118	165500	1055702640	18700	18700	18700	18700	0
162	20241118	165400	1055702640	18700	18700	18700	18700	0
163	20241118	165300	1055702640	18700	18700	18700	18700	0
164	20241118	165200	1055702640	18700	18700	18700	18700	0
165	20241118	165100	1055702640	18700	18700	18700	18700	0
166	20241118	165000	1055702640	18700	18700	18700	18700	0
167	20241118	164900	1055702640	18700	18700	18700	18700	0
168	20241118	164800	1055702640	18700	18700	18700	18700	0
169	20241118	164700	1055702640	18700	18700	18700	18700	0
170	20241118	164600	1055702640	18700	18700	18700	18700	0
171	20241118	164500	1055702640	18700	18700	18700	18700	0
172	20241118	164400	1055702640	18700	18700	18700	18700	0
173	20241118	164300	1055702640	18700	18700	18700	18700	0
174	20241118	164200	1055702640	18700	18700	18700	18700	0
175	20241118	164100	1055702640	18700	18700	18700	18700	0
176	20241118	164000	1055702640	18700	18700	18700	18700	0
177	20241118	163900	1055702640	18700	18700	18700	18700	0
178	20241118	163800	1055702640	18700	18700	18700	18700	0
179	20241118	163700	1055702640	18700	18700	18700	18700	0
180	20241118	163600	1055702640	18700	18700	18700	18700	0
181	20241118	163500	1055702640	18700	18700	18700	18700	0
182	20241118	163400	1055702640	18700	18700	18700	18700	626
183	20241118	163300	1055702640	18700	18700	18700	18700	0
184	20241118	163200	1055702640	18700	18700	18700	18700	0
185	20241118	163100	1055702640	18700	18700	18700	18700	0
186	20241118	163000	1055702640	18700	18700	18700	18700	0
187	20241118	162900	1055702640	18700	18700	18700	18700	0
188	20241118	162800	1055702640	18700	18700	18700	18700	0
189	20241118	162700	1055702640	18700	18700	18700	18700	0
190	20241118	162600	1055702640	18700	18700	18700	18700	0
191	20241118	162500	1055702640	18700	18700	18700	18700	0
192	20241118	162400	1055702640	18700	18700	18700	18700	0
193	20241118	162300	1055702640	18700	18700	18700	18700	0
194	20241118	162200	1055702640	18700	18700	18700	18700	0
195	20241118	162100	1055702640	18700	18700	18700	18700	0
196	20241118	162000	1055702640	18700	18700	18700	18700	0
197	20241118	161900	1055702640	18700	18700	18700	18700	0
198	20241118	161800	1055702640	18700	18700	18700	18700	0
199	20241118	161700	1055702640	18700	18700	18700	18700	0
200	20241118	161600	1055702640	18700	18700	18700	18700	0
201	20241118	161500	1055702640	18700	18700	18700	18700	0
202	20241118	161400	1055702640	18700	18700	18700	18700	0
203	20241118	161300	1055702640	18700	18700	18700	18700	0
204	20241118	161200	1055702640	18700	18700	18700	18700	0
205	20241118	161100	1055702640	18700	18700	18700	18700	0
206	20241118	161000	1055702640	18700	18700	18700	18700	0
207	20241118	160900	1055702640	18700	18700	18700	18700	0
208	20241118	160800	1055702640	18700	18700	18700	18700	0
209	20241118	160700	1055702640	18700	18700	18700	18700	0
210	20241118	160600	1055702640	18700	18700	18700	18700	0
211	20241118	160500	1055702640	18700	18700	18700	18700	0
212	20241118	160400	1055702640	18700	18700	18700	18700	626
213	20241118	160300	1055702640	18700	18700	18700	18700	0
214	20241118	160200	1055702640	18700	18700	18700	18700	0
215	20241118	160100	1055702640	18700	18700	18700	18700	0
216	20241118	160000	1055702640	18700	18700	18700	18700	0
217	20241118	155900	1055702640	18700	18700	18700	18700	0
218	20241118	155800	1055702640	18700	18700	18700	18700	0
219	20241118	155700	1055702640	18700	18700	18700	18700	0
220	20241118	155600	1055702640	18700	18700	18700	18700	0
221	20241118	155500	1055702640	18700	18700	18700	18700	0
222	20241118	155400	1055702640	18700	18700	18700	18700	0
223	20241118	155300	1055702640	18700	18700	18700	18700	0
224	20241118	155200	1055702640	18700	18700	18700	18700	0
225	20241118	155100	1055702640	18700	18700	18700	18700	0
226	20241118	155000	1055702640	18700	18700	18700	18700	0
227	20241118	154900	1055702640	18700	18700	18700	18700	0
228	20241118	154800	1055702640	18700	18700	18700	18700	0
229	20241118	154700	1055702640	18700	18700	18700	18700	0
230	20241118	154600	1055702640	18700	18700	18700	18700	0
231	20241118	154500	1055702640	18700	18700	18700	18700	0
232	20241118	154400	1055702640	18700	18700	18700	18700	0
233	20241118	154300	1055702640	18700	18700	18700	18700	0
234	20241118	154200	1055702640	18700	18700	18700	18700	0
235	20241118	154100	1055702640	18700	18700	18700	18700	0
236	20241118	154000	1055702640	18700	18700	18700	18700	0
237	20241118	153900	1055702640	18700	18700	18700	18700	0
238	20241118	153800	1055702640	18700	18700	18700	18700	0
239	20241118	153700	1055702640	18700	18700	18700	18700	0
240	20241118	153600	1055702640	18700	18700	18700	18700	0
241	20241118	153500	1055702640	18700	18700	18700	18700	0
242	20241118	153400	1055702640	18700	18700	18700	18700	626
243	20241118	153300	1055702640	18700	18700	18700	18700	0
244	20241118	153200	1055702640	18700	18700	18700	18700	0
245	20241118	153100	1055702640	18700	18700	18700	18700	0
246	20241118	153000	1055702640	18700	18700	18700	18700	626
247	20241118	152900	1043996440	18640	18640	18640	18640	0
248	20241118	152800	1043996440	18640	18640	18640	18640	0
249	20241118	152700	1043996440	18640	18640	18640	18640	0
250	20241118	152600	1043996440	18640	18640	18640	18640	0
251	20241118	152500	1043996440	18640	18640	18640	18640	0
252	20241118	152400	1043996440	18640	18640	18640	18640	0
253	20241118	152300	1043996440	18640	18640	18640	18640	0
254	20241118	152200	1043996440	18640	18640	18640	18640	0
255	20241118	152100	1043996440	18640	18640	18640	18640	0
256	20241118	152000	1043996440	18640	18640	18640	18640	0
257	20241118	151900	1043996440	18640	18710	18720	18640	191
258	20241118	151800	1040426280	18640	18640	18650	18640	60
259	20241118	151700	1039307780	18620	18640	18650	18620	352
260	20241118	151600	1032747390	18670	18680	18690	18640	959
261	20241118	151500	1014846820	18670	18680	18690	18670	1533
262	20241118	151400	986221870	18690	18690	18690	18690	5
263	20241118	151300	986128420	18670	18680	18680	18670	324
264	20241118	151200	980079330	18670	18700	18700	18670	381
265	20241118	151100	972965830	18700	18680	18700	18670	615
266	20241118	151000	961479950	18690	18700	18700	18670	1642
267	20241118	150900	930806710	18700	18710	18710	18700	2
268	20241118	150800	930769300	18720	18720	18720	18720	5
269	20241118	150700	930675700	18720	18710	18720	18710	102
270	20241118	150600	928767260	18700	18700	18700	18700	1
271	20241118	150500	928748560	18700	18700	18700	18700	47
272	20241118	150400	927869660	18690	18700	18700	18690	5
273	20241118	150300	927776170	18700	18700	18700	18700	0
274	20241118	150200	927776170	18700	18700	18700	18700	9
275	20241118	150100	927607870	18700	18700	18700	18700	0
276	20241118	150000	927607870	18700	18700	18700	18700	22
277	20241118	145900	927196470	18690	18700	18700	18690	9
278	20241118	145800	927028180	18700	18700	18700	18700	12
279	20241118	145700	926803780	18700	18700	18700	18700	1
280	20241118	145600	926785080	18690	18690	18690	18690	10
281	20241118	145500	926598180	18680	18680	18680	18680	0
282	20241118	145400	926598180	18680	18690	18690	18680	2
283	20241118	145300	926560810	18680	18680	18680	18680	37
284	20241118	145200	925869650	18690	18690	18690	18690	1
285	20241118	145100	925850960	18680	18680	18680	18680	0
286	20241118	145000	925850960	18680	18680	18680	18680	0
287	20241118	144900	925850960	18680	18700	18700	18680	20
288	20241118	144800	925476980	18700	18700	18700	18700	0
289	20241118	144700	925476980	18700	18690	18700	18680	360
290	20241118	144600	918746020	18680	18690	18690	18680	6
291	20241118	144500	918633890	18680	18680	18680	18680	0
292	20241118	144400	918633890	18680	18680	18680	18680	0
293	20241118	144300	918633890	18680	18680	18680	18680	0
294	20241118	144200	918633890	18680	18680	18680	18680	0
295	20241118	144100	918633890	18680	18690	18700	18680	60
296	20241118	144000	917512510	18680	18680	18680	18680	38
297	20241118	143900	916802670	18680	18680	18680	18680	9
298	20241118	143800	916634550	18680	18680	18680	18680	56
299	20241118	143700	915588470	18690	18690	18690	18690	0
300	20241118	143600	915588470	18690	18690	18690	18690	0
301	20241118	143500	915588470	18690	18670	18690	18670	5
302	20241118	143400	915495080	18660	18660	18660	18660	1
303	20241118	143300	915476420	18660	18660	18660	18660	1
304	20241118	143200	915457760	18660	18670	18670	18660	69
305	20241118	143100	914170210	18660	18660	18660	18660	28
306	20241118	143000	913647730	18620	18620	18620	18620	0
307	20241118	142900	913647730	18620	18620	18620	18620	1
308	20241118	142800	913629110	18620	18610	18620	18600	93
309	20241118	142700	911897830	18620	18710	18710	18600	3968
310	20241118	142600	837880640	18710	18710	18710	18710	0
311	20241118	142500	837880640	18710	18710	18710	18710	26
312	20241118	142400	837394180	18710	18710	18710	18710	1
313	20241118	142300	837375470	18710	18680	18710	18680	24
314	20241118	142200	836926720	18680	18680	18680	18680	3
315	20241118	142100	836870680	18680	18690	18690	18680	7
316	20241118	142000	836739910	18680	18680	18680	18680	2
317	20241118	141900	836702550	18690	18690	18690	18690	1
318	20241118	141800	836683860	18690	18690	18690	18690	35
319	20241118	141700	836029710	18700	18690	18700	18690	52
320	20241118	141600	835057820	18700	18690	18700	18690	2
321	20241118	141500	835020430	18700	18700	18700	18700	1
322	20241118	141400	835001730	18690	18680	18690	18680	75
323	20241118	141300	833600190	18690	18690	18690	18690	0
324	20241118	141200	833600190	18690	18690	18690	18690	0
325	20241118	141100	833600190	18690	18670	18690	18670	51
326	20241118	141000	832647040	18670	18660	18670	18660	27
327	20241118	140900	832143130	18660	18660	18660	18660	0
328	20241118	140800	832143130	18660	18660	18660	18660	41
329	20241118	140700	831378070	18670	18670	18670	18670	3
330	20241118	140600	831322060	18680	18680	18680	18680	0
331	20241118	140500	831322060	18680	18670	18680	18660	911
332	20241118	140400	814313720	18680	18680	18680	18680	39
333	20241118	140300	813585200	18690	18690	18690	18690	0
334	20241118	140200	813585200	18690	18680	18690	18680	15
335	20241118	140100	813304960	18680	18680	18680	18680	0
336	20241118	140000	813304960	18680	18700	18700	18680	801
337	20241118	135900	798340030	18700	18700	18700	18700	4
338	20241118	135800	798265230	18700	18700	18700	18700	47
339	20241118	135700	797386330	18700	18700	18700	18700	5
340	20241118	135600	797292830	18700	18700	18700	18700	1
341	20241118	135500	797274130	18710	18710	18710	18710	1
342	20241118	135400	797255420	18710	18710	18710	18710	0
343	20241118	135300	797255420	18710	18700	18710	18700	2
344	20241118	135200	797218010	18700	18700	18700	18700	3
345	20241118	135100	797161910	18690	18700	18700	18690	23
346	20241118	135000	796731820	18690	18690	18690	18690	1
347	20241118	134900	796713130	18700	18700	18700	18700	6
348	20241118	134800	796600930	18700	18700	18700	18700	4
349	20241118	134700	796526130	18700	18700	18700	18700	10
350	20241118	134600	796339130	18700	18700	18700	18700	0
351	20241118	134500	796339130	18700	18700	18700	18700	4
352	20241118	134400	796264330	18690	18690	18690	18690	3
353	20241118	134300	796208260	18690	18690	18690	18690	30
354	20241118	134200	795647560	18680	18670	18680	18670	8
355	20241118	134100	795498140	18680	18680	18680	18680	1
356	20241118	134000	795479460	18660	18660	18660	18660	2
357	20241118	133900	795442140	18660	18670	18690	18660	32
358	20241118	133800	794844770	18660	18690	18690	18660	343
359	20241118	133700	788436930	18690	18690	18690	18690	2
360	20241118	133600	788399550	18700	18700	18700	18700	0
361	20241118	133500	788399550	18700	18700	18700	18700	0
362	20241118	133400	788399550	18700	18700	18700	18700	1
363	20241118	133300	788380850	18700	18700	18700	18700	10
364	20241118	133200	788193850	18690	18710	18720	18690	313
365	20241118	133100	782341060	18720	18720	18730	18720	91
366	20241118	133000	780637530	18720	18720	18720	18720	11
367	20241118	132900	780431610	18730	18730	18730	18730	12
368	20241118	132800	780206850	18740	18740	18740	18740	20
369	20241118	132700	779832050	18740	18710	18740	18710	20
370	20241118	132600	779457330	18700	18680	18700	18680	43
371	20241118	132500	778653630	18680	18680	18680	18680	3
372	20241118	132400	778597590	18690	18690	18690	18690	2
373	20241118	132300	778560210	18680	18690	18690	18680	3
374	20241118	132200	778504160	18690	18690	18690	18690	1
375	20241118	132100	778485470	18700	18700	18700	18700	0
376	20241118	132000	778485470	18700	18700	18700	18700	4
377	20241118	131900	778410670	18700	18720	18720	18700	249
378	20241118	131800	773753230	18720	18720	18720	18720	4
379	20241118	131700	773678350	18730	18730	18730	18730	3
380	20241118	131600	773622160	18720	18720	18720	18720	2
381	20241118	131500	773584720	18720	18710	18720	18710	5
382	20241118	131400	773491140	18720	18710	18720	18710	17
383	20241118	131300	773173060	18710	18710	18710	18710	0
384	20241118	131200	773173060	18710	18710	18710	18700	3
385	20241118	131100	773116940	18700	18700	18700	18700	5
386	20241118	131000	773023440	18700	18700	18700	18700	0
387	20241118	130900	773023440	18700	18700	18700	18700	5
388	20241118	130800	772929940	18710	18690	18710	18690	41
389	20241118	130700	772163270	18690	18690	18690	18690	1
390	20241118	130600	772144580	18690	18690	18690	18690	1
391	20241118	130500	772125890	18680	18690	18700	18680	187
392	20241118	130400	768631940	18690	18690	18690	18690	1
393	20241118	130300	768613250	18680	18690	18690	18680	2
394	20241118	130200	768575880	18690	18690	18690	18690	4
395	20241118	130100	768501120	18700	18690	18700	18680	21
396	20241118	130000	768108750	18690	18690	18690	18690	1
397	20241118	125900	768090060	18690	18690	18690	18690	0
398	20241118	125800	768090060	18690	18690	18690	18690	26
399	20241118	125700	767604120	18680	18680	18680	18680	7
400	20241118	125600	767473360	18670	18670	18670	18670	0
401	20241118	125500	767473360	18670	18650	18670	18650	375
402	20241118	125400	760476630	18650	18650	18650	18650	1
403	20241118	125300	760457980	18650	18720	18720	18640	2573
404	20241118	125200	712376100	18730	18730	18730	18730	3
405	20241118	125100	712319910	18740	18740	18740	18740	23
406	20241118	125000	711888890	18740	18740	18740	18740	0
407	20241118	124900	711888890	18740	18740	18740	18740	10
408	20241118	124800	711701490	18720	18750	18750	18720	26
409	20241118	124700	711214710	18790	18730	18790	18730	50
410	20241118	124600	710277150	18730	18730	18730	18730	20
411	20241118	124500	709902550	18730	18720	18730	18710	177
412	20241118	124400	706590760	18720	18720	18720	18720	6
413	20241118	124300	706478440	18720	18720	18720	18720	1
414	20241118	124200	706459720	18740	18740	18740	18740	0
415	20241118	124100	706459720	18740	18740	18740	18740	0
416	20241118	124000	706459720	18740	18740	18740	18740	1
417	20241118	123900	706440980	18740	18740	18740	18740	0
418	20241118	123800	706440980	18740	18740	18740	18740	45
419	20241118	123700	705597680	18740	18710	18740	18710	106
420	20241118	123600	703612440	18710	18710	18710	18710	5
421	20241118	123500	703518890	18710	18710	18710	18710	5
422	20241118	123400	703425340	18710	18720	18720	18710	343
423	20241118	123300	697007800	18710	18710	18710	18710	1
424	20241118	123200	696989090	18700	18710	18710	18700	11
425	20241118	123100	696783340	18700	18720	18720	18700	182
426	20241118	123000	693376940	18730	18730	18730	18730	54
427	20241118	122900	692365520	18720	18720	18730	18720	4
428	20241118	122800	692290620	18720	18720	18720	18720	0
429	20241118	122700	692290620	18720	18720	18720	18720	6
430	20241118	122600	692178300	18720	18720	18720	18720	2
431	20241118	122500	692140860	18730	18730	18730	18720	7
432	20241118	122400	692009760	18720	18720	18720	18720	0
433	20241118	122300	692009760	18720	18710	18720	18710	21
434	20241118	122200	691616840	18710	18710	18710	18710	109
435	20241118	122100	689577450	18710	18710	18710	18710	54
436	20241118	122000	688567110	18720	18720	18720	18720	9
437	20241118	121900	688398630	18710	18710	18710	18710	54
438	20241118	121800	687388290	18710	18710	18710	18710	30
439	20241118	121700	686826990	18710	18720	18720	18710	524
440	20241118	121600	677021210	18730	18730	18730	18730	4
441	20241118	121500	676946290	18720	18760	18760	18720	599
442	20241118	121400	665721670	18760	18760	18770	18750	506
443	20241118	121300	656232970	18760	18770	18930	18760	185
444	20241118	121200	652759400	18770	18760	18770	18750	403
445	20241118	121100	645195680	18760	18760	18760	18760	1
446	20241118	121000	645176920	18750	18750	18750	18750	5
447	20241118	120900	645083170	18760	18760	18760	18760	1
448	20241118	120800	645064410	18750	18760	18760	18750	43
449	20241118	120700	644257750	18760	18760	18760	18760	0
450	20241118	120600	644257750	18760	18750	18760	18750	5
451	20241118	120500	644163990	18750	18760	18760	18750	6
452	20241118	120400	644051470	18750	18750	18750	18750	1
453	20241118	120300	644032720	18750	18750	18750	18750	7
454	20241118	120200	643901470	18750	18750	18750	18750	40
455	20241118	120100	643151470	18750	18750	18750	18750	0
456	20241118	120000	643151470	18750	18750	18750	18750	0
457	20241118	115900	643151470	18750	18750	18750	18750	0
458	20241118	115800	643151470	18750	18750	18750	18750	202
459	20241118	115700	639363970	18760	18790	18790	18760	537
460	20241118	115600	629277980	18790	18790	18790	18790	1
461	20241118	115500	629259190	18800	18790	18800	18790	2
462	20241118	115400	629221600	18790	18790	18790	18790	0
463	20241118	115300	629221600	18790	18790	18790	18790	0
464	20241118	115200	629221600	18790	18790	18790	18790	7
465	20241118	115100	629090070	18790	18790	18790	18790	0
466	20241118	115000	629090070	18790	18780	18790	18780	2
467	20241118	114900	629052500	18790	18790	18790	18790	1
468	20241118	114800	629033710	18770	18770	18770	18770	13
469	20241118	114700	628789700	18750	18750	18750	18750	0
470	20241118	114600	628789700	18750	18740	18750	18740	21
471	20241118	114500	628395960	18750	18750	18750	18750	0
472	20241118	114400	628395960	18750	18740	18750	18740	2
473	20241118	114300	628358470	18750	18750	18750	18750	1
474	20241118	114200	628339720	18750	18750	18750	18750	0
475	20241118	114100	628339720	18750	18790	18800	18750	671
476	20241118	114000	615740130	18800	18800	18800	18800	0
477	20241118	113900	615740130	18800	18800	18820	18800	80
478	20241118	113800	614236090	18790	18790	18790	18790	1
479	20241118	113700	614217300	18790	18780	18790	18770	54
480	20241118	113600	613203170	18770	18770	18770	18770	10
481	20241118	113500	613015470	18770	18770	18770	18770	48
482	20241118	113400	612114510	18770	18770	18770	18770	0
483	20241118	113300	612114510	18770	18770	18770	18770	2
484	20241118	113200	612076970	18760	18710	18760	18710	470
485	20241118	113100	603269600	18720	18750	18750	18710	672
486	20241118	113000	590678560	18760	18760	18760	18760	53
487	20241118	112900	589684280	18760	18770	18780	18760	383
488	20241118	112800	582497100	18780	18820	18820	18780	668
489	20241118	112700	569942880	18820	18820	18820	18810	3
490	20241118	112600	569886430	18820	18820	18820	18820	1
491	20241118	112500	569867610	18820	18870	18870	18820	546
492	20241118	112400	559586200	18840	18840	18840	18840	0
493	20241118	112300	559586200	18840	18840	18840	18840	0
494	20241118	112200	559586200	18840	18840	18840	18840	9
495	20241118	112100	559416640	18860	18820	18860	18820	800
496	20241118	112000	544339300	18820	18820	18820	18820	0
497	20241118	111900	544339300	18820	18830	18830	18820	16
498	20241118	111800	544038170	18820	18820	18820	18820	6
499	20241118	111700	543925250	18830	18830	18830	18830	10
500	20241118	111600	543736950	18830	18830	18830	18830	2
501	20241118	111500	543699290	18820	18810	18820	18810	11
502	20241118	111400	543492280	18820	18820	18820	18820	21
503	20241118	111300	543097060	18820	18820	18820	18820	10
504	20241118	111200	542908860	18820	18820	18820	18820	7
505	20241118	111100	542777120	18810	18810	18810	18810	188
506	20241118	111000	539240840	18830	18830	18830	18830	55
507	20241118	110900	538205190	18840	18840	18840	18840	2
508	20241118	110800	538167510	18830	18830	18830	18830	1
509	20241118	110700	538148680	18830	18840	18840	18830	186
510	20241118	110600	534646200	18830	18830	18830	18830	2
511	20241118	110500	534608540	18820	18810	18820	18810	170
512	20241118	110400	531409200	18810	18810	18810	18810	30
513	20241118	110300	530844900	18810	18810	18810	18810	4
514	20241118	110200	530769660	18820	18820	18820	18800	222
515	20241118	110100	526594880	18820	18820	18820	18820	73
516	20241118	110000	525221020	18830	18830	18830	18830	34
517	20241118	105900	524580800	18830	18830	18830	18830	12
518	20241118	105800	524354840	18830	18830	18830	18830	0
519	20241118	105700	524354840	18830	18850	18850	18830	624
520	20241118	105600	512600910	18850	18850	18850	18850	1
521	20241118	105500	512582060	18850	18860	18860	18850	63
522	20241118	105400	511394500	18850	18850	18850	18850	2
523	20241118	105300	511356800	18850	18850	18850	18850	0
524	20241118	105200	511356800	18850	18860	18860	18850	8
525	20241118	105100	511205980	18850	18850	18850	18850	0
526	20241118	105000	511205980	18850	18850	18850	18850	32
527	20241118	104900	510602780	18840	18840	18840	18840	0
528	20241118	104800	510602780	18840	18860	18860	18840	12
529	20241118	104700	510376600	18860	18860	18860	18860	5
530	20241118	104600	510282300	18860	18860	18860	18860	12
531	20241118	104500	510055980	18850	18850	18850	18850	35
532	20241118	104400	509396230	18850	18850	18850	18850	5
533	20241118	104300	509301980	18860	18890	18890	18860	522
534	20241118	104200	499447570	18890	18890	18890	18890	1
535	20241118	104100	499428680	18880	18880	18880	18880	39
536	20241118	104000	498692360	18880	18880	18880	18880	0
537	20241118	103900	498692360	18880	18890	18890	18880	548
538	20241118	103800	488340990	18890	18890	18890	18890	0
539	20241118	103700	488340990	18890	18890	18890	18890	17
540	20241118	103600	488019860	18920	18890	18920	18880	22
541	20241118	103500	487604350	18880	18880	18880	18880	6
542	20241118	103400	487491070	18860	18860	18860	18860	0
543	20241118	103300	487491070	18860	18860	18860	18860	6
544	20241118	103200	487377910	18860	18860	18860	18860	0
545	20241118	103100	487377910	18860	18850	18860	18850	2
546	20241118	103000	487340200	18860	18860	18860	18860	0
547	20241118	102900	487340200	18860	18860	18860	18860	213
548	20241118	102800	483323020	18860	18830	18950	18830	275
549	20241118	102700	478136540	18830	18830	18830	18830	60
550	20241118	102600	477006740	18830	18820	18830	18820	12
551	20241118	102500	476780840	18790	18830	18830	18790	2725
552	20241118	102400	425529160	18880	18910	18910	18850	1071
553	20241118	102300	405307450	18910	18910	18910	18910	0
554	20241118	102200	405307450	18910	18910	18910	18910	1
555	20241118	102100	405288540	18880	18920	18920	18830	1558
556	20241118	102000	375891990	18930	18930	18930	18930	3
557	20241118	101900	375835200	18940	18930	18940	18930	596
558	20241118	101800	364546970	18930	18930	18930	18930	7
559	20241118	101700	364414460	18930	18930	18930	18930	0
560	20241118	101600	364414460	18930	18910	18930	18910	590
561	20241118	101500	353257540	18880	18880	18910	18880	230
562	20241118	101400	348914810	18880	18870	18880	18870	33
563	20241118	101300	348292050	18870	18860	18870	18850	9
564	20241118	101200	348122350	18880	18840	18880	18840	248
565	20241118	101100	343445070	18830	18860	18860	18830	1040
566	20241118	101000	323853900	18870	18900	18900	18870	546
567	20241118	100900	313543940	18900	18900	18900	18900	2
568	20241118	100800	313506140	18900	18920	18920	18890	36
569	20241118	100700	312825420	18930	18900	18930	18890	128
570	20241118	100600	310406350	18910	18930	18930	18910	47
571	20241118	100500	309517220	18920	18930	18930	18920	2
572	20241118	100400	309479370	18920	18920	18920	18920	203
573	20241118	100300	305638610	18920	18920	18920	18920	0
574	20241118	100200	305638610	18920	18920	18920	18920	0
575	20241118	100100	305638610	18920	18920	18920	18920	2
576	20241118	100000	305600770	18910	18910	18930	18910	5
577	20241118	095900	305506190	18870	18930	18930	18870	14
578	20241118	095800	305241830	18930	18930	18930	18930	0
579	20241118	095700	305241830	18930	18930	18930	18930	11
580	20241118	095600	305033600	18850	18850	18850	18850	100
581	20241118	095500	303148600	18840	18870	18940	18840	538
582	20241118	095400	293006030	18870	18990	18990	18850	4749
583	20241118	095300	203203930	18960	18990	18990	18960	53
584	20241118	095200	202198960	18990	18990	18990	18990	7
585	20241118	095100	202066030	18970	18990	19010	18950	1575
586	20241118	095000	172190450	18990	18990	18990	18990	127
587	20241118	094900	169778720	18980	19000	19000	18980	163
588	20241118	094800	166683390	19000	18990	19000	18990	10
589	20241118	094700	166493410	18990	19020	19020	18990	320
590	20241118	094600	160415970	19020	19020	19020	19020	13
591	20241118	094500	160168710	19020	19010	19020	19010	53
592	20241118	094400	159160720	19010	19010	19010	19010	9
593	20241118	094300	158989630	19010	19000	19010	18990	20
594	20241118	094200	158609610	19000	18990	19000	18990	2
595	20241118	094100	158571620	18990	18990	18990	18990	24
596	20241118	094000	158115860	19010	18990	19010	18990	58
597	20241118	093900	157014420	19000	19000	19000	19000	0
598	20241118	093800	157014420	19000	19000	19000	19000	1
599	20241118	093700	156995420	19000	19010	19020	19000	521
600	20241118	093600	147095540	19010	19000	19010	19000	50
601	20241118	093500	146145140	19010	19050	19050	19000	162
602	20241118	093400	143061540	19060	19060	19060	19060	2
603	20241118	093300	143023420	19020	19020	19020	19020	0
604	20241118	093200	143023420	19020	19020	19020	19020	24
605	20241118	093100	142566940	18980	19010	19030	18980	440
606	20241118	093000	134197830	19020	19020	19020	19010	31
607	20241118	092900	133608330	19010	18920	19020	18920	30
608	20241118	092800	133038560	18920	18980	18990	18920	86
609	20241118	092700	131409120	18940	18950	18950	18940	712
610	20241118	092600	117918840	18990	18950	18990	18950	101
611	20241118	092500	116000890	18950	18970	18970	18950	252
612	20241118	092400	111220960	19020	19020	19020	19020	0
613	20241118	092300	111220960	19020	19020	19020	19020	1
614	20241118	092200	111201940	19020	18990	19020	18980	201
615	20241118	092100	107385790	19030	19020	19030	19000	65
616	20241118	092000	106150480	19020	19170	19170	19020	778
617	20241118	091900	91338200	19190	19190	19190	19190	160
618	20241118	091800	88267800	19200	19160	19200	19160	230
619	20241118	091700	83860560	19210	19220	19220	19150	16
620	20241118	091600	83553220	19240	18990	19240	18990	506
621	20241118	091500	73937380	18980	18980	18980	18980	157
622	20241118	091400	70957520	18980	18910	18980	18850	41
623	20241118	091300	70182700	18950	18950	18950	18940	57
624	20241118	091200	69102580	18960	18960	18960	18960	0
625	20241118	091100	69102580	18960	18900	18960	18860	257
626	20241118	091000	64239010	18840	18860	18860	18840	140
627	20241118	090900	61599720	18850	18880	18940	18850	46
628	20241118	090800	60732170	18960	18960	18960	18960	1
629	20241118	090700	60713210	18960	18840	18960	18840	3
630	20241118	090600	60656570	18840	18890	18890	18840	337
631	20241118	090500	54304550	18980	18950	19000	18850	730
632	20241118	090400	40462470	18950	19030	19030	18830	737
633	20241118	090300	26475320	19030	19110	19110	19020	77
634	20241118	090200	25008760	19110	19030	19240	19030	521
635	20241118	090100	15034340	19020	19130	19130	19020	339
636	20241118	090000	8570240	19130	19130	19130	19130	448