KissMeData/033270/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191500	877380750	18980	18980	18980	18980	1282
3	20241115	191400	877380750	18980	18980	18980	18980	0
4	20241115	191300	877380750	18980	18980	18980	18980	0
5	20241115	191200	877380750	18980	18980	18980	18980	0
6	20241115	191100	877380750	18980	18980	18980	18980	0
7	20241115	191000	877380750	18980	18980	18980	18980	0
8	20241115	190900	877380750	18980	18980	18980	18980	0
9	20241115	190800	877380750	18980	18980	18980	18980	0
10	20241115	190700	877380750	18980	18980	18980	18980	0
11	20241115	190600	877380750	18980	18980	18980	18980	0
12	20241115	190500	877380750	18980	18980	18980	18980	0
13	20241115	190400	877380750	18980	18980	18980	18980	0
14	20241115	190300	877380750	18980	18980	18980	18980	0
15	20241115	190200	877380750	18980	18980	18980	18980	0
16	20241115	190100	877380750	18980	18980	18980	18980	0
17	20241115	190000	877380750	18980	18980	18980	18980	0
18	20241115	185900	877380750	18980	18980	18980	18980	0
19	20241115	185800	877380750	18980	18980	18980	18980	0
20	20241115	185700	877380750	18980	18980	18980	18980	0
21	20241115	185600	877380750	18980	18980	18980	18980	0
22	20241115	185500	877380750	18980	18980	18980	18980	0
23	20241115	185400	877380750	18980	18980	18980	18980	0
24	20241115	185300	877380750	18980	18980	18980	18980	0
25	20241115	185200	877380750	18980	18980	18980	18980	0
26	20241115	185100	877380750	18980	18980	18980	18980	0
27	20241115	185000	877380750	18980	18980	18980	18980	0
28	20241115	184900	877380750	18980	18980	18980	18980	0
29	20241115	184800	877380750	18980	18980	18980	18980	0
30	20241115	184700	877380750	18980	18980	18980	18980	0
31	20241115	184600	877380750	18980	18980	18980	18980	0
32	20241115	184500	877380750	18980	18980	18980	18980	1282
33	20241115	184400	877380750	18980	18980	18980	18980	0
34	20241115	184300	877380750	18980	18980	18980	18980	0
35	20241115	184200	877380750	18980	18980	18980	18980	0
36	20241115	184100	877380750	18980	18980	18980	18980	0
37	20241115	184000	877380750	18980	18980	18980	18980	0
38	20241115	183900	877380750	18980	18980	18980	18980	0
39	20241115	183800	877380750	18980	18980	18980	18980	0
40	20241115	183700	877380750	18980	18980	18980	18980	0
41	20241115	183600	877380750	18980	18980	18980	18980	0
42	20241115	183500	877380750	18980	18980	18980	18980	0
43	20241115	183400	877380750	18980	18980	18980	18980	0
44	20241115	183300	877380750	18980	18980	18980	18980	0
45	20241115	183200	877380750	18980	18980	18980	18980	0
46	20241115	183100	877380750	18980	18980	18980	18980	0
47	20241115	183000	877380750	18980	18980	18980	18980	0
48	20241115	182900	877380750	18980	18980	18980	18980	0
49	20241115	182800	877380750	18980	18980	18980	18980	0
50	20241115	182700	877380750	18980	18980	18980	18980	0
51	20241115	182600	877380750	18980	18980	18980	18980	0
52	20241115	182500	877380750	18980	18980	18980	18980	0
53	20241115	182400	877380750	18980	18980	18980	18980	0
54	20241115	182300	877380750	18980	18980	18980	18980	0
55	20241115	182200	877380750	18980	18980	18980	18980	0
56	20241115	182100	877380750	18980	18980	18980	18980	0
57	20241115	182000	877380750	18980	18980	18980	18980	0
58	20241115	181900	877380750	18980	18980	18980	18980	0
59	20241115	181800	877380750	18980	18980	18980	18980	0
60	20241115	181700	877380750	18980	18980	18980	18980	0
61	20241115	181600	877380750	18980	18980	18980	18980	0
62	20241115	181500	877380750	18980	18980	18980	18980	1282
63	20241115	181400	877380750	18980	18980	18980	18980	0
64	20241115	181300	877380750	18980	18980	18980	18980	0
65	20241115	181200	877380750	18980	18980	18980	18980	0
66	20241115	181100	877380750	18980	18980	18980	18980	0
67	20241115	181000	877380750	18980	18980	18980	18980	0
68	20241115	180900	877380750	18980	18980	18980	18980	0
69	20241115	180800	877380750	18980	18980	18980	18980	0
70	20241115	180700	877380750	18980	18980	18980	18980	0
71	20241115	180600	877380750	18980	18980	18980	18980	0
72	20241115	180500	877380750	18980	18980	18980	18980	0
73	20241115	180400	877380750	18980	18980	18980	18980	0
74	20241115	180300	877380750	18980	18980	18980	18980	0
75	20241115	180200	877380750	18980	18980	18980	18980	0
76	20241115	180100	877380750	18980	18980	18980	18980	0
77	20241115	180000	877380750	18980	18980	18980	18980	0
78	20241115	175900	877380750	18980	18980	18980	18980	0
79	20241115	175800	877380750	18980	18980	18980	18980	0
80	20241115	175700	877380750	18980	18980	18980	18980	0
81	20241115	175600	877380750	18980	18980	18980	18980	0
82	20241115	175500	877380750	18980	18980	18980	18980	0
83	20241115	175400	877380750	18980	18980	18980	18980	0
84	20241115	175300	877380750	18980	18980	18980	18980	0
85	20241115	175200	877380750	18980	18980	18980	18980	0
86	20241115	175100	877380750	18980	18980	18980	18980	0
87	20241115	175000	877380750	18980	18980	18980	18980	0
88	20241115	174900	877380750	18980	18980	18980	18980	0
89	20241115	174800	877380750	18980	18980	18980	18980	0
90	20241115	174700	877380750	18980	18980	18980	18980	0
91	20241115	174600	877380750	18980	18980	18980	18980	0
92	20241115	174500	877380750	18980	18980	18980	18980	1282
93	20241115	174400	877380750	18980	18980	18980	18980	0
94	20241115	174300	877380750	18980	18980	18980	18980	0
95	20241115	174200	877380750	18980	18980	18980	18980	0
96	20241115	174100	877380750	18980	18980	18980	18980	0
97	20241115	174000	877380750	18980	18980	18980	18980	0
98	20241115	173900	877380750	18980	18980	18980	18980	0
99	20241115	173800	877380750	18980	18980	18980	18980	0
100	20241115	173700	877380750	18980	18980	18980	18980	0
101	20241115	173600	877380750	18980	18980	18980	18980	0
102	20241115	173500	877380750	18980	18980	18980	18980	0
103	20241115	173400	877380750	18980	18980	18980	18980	0
104	20241115	173300	877380750	18980	18980	18980	18980	0
105	20241115	173200	877380750	18980	18980	18980	18980	0
106	20241115	173100	877380750	18980	18980	18980	18980	0
107	20241115	173000	877380750	18980	18980	18980	18980	0
108	20241115	172900	877380750	18980	18980	18980	18980	0
109	20241115	172800	877380750	18980	18980	18980	18980	0
110	20241115	172700	877380750	18980	18980	18980	18980	0
111	20241115	172600	877380750	18980	18980	18980	18980	0
112	20241115	172500	877380750	18980	18980	18980	18980	0
113	20241115	172400	877380750	18980	18980	18980	18980	0
114	20241115	172300	877380750	18980	18980	18980	18980	0
115	20241115	172200	877380750	18980	18980	18980	18980	0
116	20241115	172100	877380750	18980	18980	18980	18980	0
117	20241115	172000	877380750	18980	18980	18980	18980	0
118	20241115	171900	877380750	18980	18980	18980	18980	0
119	20241115	171800	877380750	18980	18980	18980	18980	0
120	20241115	171700	877380750	18980	18980	18980	18980	0
121	20241115	171600	877380750	18980	18980	18980	18980	0
122	20241115	171500	877380750	18980	18980	18980	18980	1282
123	20241115	171400	877380750	18980	18980	18980	18980	0
124	20241115	171300	877380750	18980	18980	18980	18980	0
125	20241115	171200	877380750	18980	18980	18980	18980	0
126	20241115	171100	877380750	18980	18980	18980	18980	0
127	20241115	171000	877380750	18980	18980	18980	18980	0
128	20241115	170900	877380750	18980	18980	18980	18980	0
129	20241115	170800	877380750	18980	18980	18980	18980	0
130	20241115	170700	877380750	18980	18980	18980	18980	0
131	20241115	170600	877380750	18980	18980	18980	18980	0
132	20241115	170500	877380750	18980	18980	18980	18980	0
133	20241115	170400	877380750	18980	18980	18980	18980	0
134	20241115	170300	877380750	18980	18980	18980	18980	0
135	20241115	170200	877380750	18980	18980	18980	18980	0
136	20241115	170100	877380750	18980	18980	18980	18980	0
137	20241115	170000	877380750	18980	18980	18980	18980	0
138	20241115	165900	877380750	18980	18980	18980	18980	0
139	20241115	165800	877380750	18980	18980	18980	18980	0
140	20241115	165700	877380750	18980	18980	18980	18980	0
141	20241115	165600	877380750	18980	18980	18980	18980	0
142	20241115	165500	877380750	18980	18980	18980	18980	0
143	20241115	165400	877380750	18980	18980	18980	18980	0
144	20241115	165300	877380750	18980	18980	18980	18980	0
145	20241115	165200	877380750	18980	18980	18980	18980	0
146	20241115	165100	877380750	18980	18980	18980	18980	0
147	20241115	165000	877380750	18980	18980	18980	18980	0
148	20241115	164900	877380750	18980	18980	18980	18980	0
149	20241115	164800	877380750	18980	18980	18980	18980	0
150	20241115	164700	877380750	18980	18980	18980	18980	0
151	20241115	164600	877380750	18980	18980	18980	18980	0
152	20241115	164500	877380750	18980	18980	18980	18980	1282
153	20241115	164400	877380750	18980	18980	18980	18980	0
154	20241115	164300	877380750	18980	18980	18980	18980	0
155	20241115	164200	877380750	18980	18980	18980	18980	0
156	20241115	164100	877380750	18980	18980	18980	18980	0
157	20241115	164000	877380750	18980	18980	18980	18980	0
158	20241115	163900	877380750	18980	18980	18980	18980	0
159	20241115	163800	877380750	18980	18980	18980	18980	0
160	20241115	163700	877380750	18980	18980	18980	18980	0
161	20241115	163600	877380750	18980	18980	18980	18980	0
162	20241115	163500	877380750	18980	18980	18980	18980	0
163	20241115	163400	877380750	18980	18980	18980	18980	0
164	20241115	163300	877380750	18980	18980	18980	18980	0
165	20241115	163200	877380750	18980	18980	18980	18980	0
166	20241115	163100	877380750	18980	18980	18980	18980	0
167	20241115	163000	877380750	18980	18980	18980	18980	0
168	20241115	162900	877380750	18980	18980	18980	18980	0
169	20241115	162800	877380750	18980	18980	18980	18980	0
170	20241115	162700	877380750	18980	18980	18980	18980	0
171	20241115	162600	877380750	18980	18980	18980	18980	0
172	20241115	162500	877380750	18980	18980	18980	18980	0
173	20241115	162400	877380750	18980	18980	18980	18980	0
174	20241115	162300	877380750	18980	18980	18980	18980	0
175	20241115	162200	877380750	18980	18980	18980	18980	0
176	20241115	162100	877380750	18980	18980	18980	18980	0
177	20241115	162000	877380750	18980	18980	18980	18980	0
178	20241115	161900	877380750	18980	18980	18980	18980	0
179	20241115	161800	877380750	18980	18980	18980	18980	0
180	20241115	161700	877380750	18980	18980	18980	18980	0
181	20241115	161600	877380750	18980	18980	18980	18980	0
182	20241115	161500	877380750	18980	18980	18980	18980	1282
183	20241115	161400	877380750	18980	18980	18980	18980	0
184	20241115	161300	877380750	18980	18980	18980	18980	0
185	20241115	161200	877380750	18980	18980	18980	18980	0
186	20241115	161100	877380750	18980	18980	18980	18980	0
187	20241115	161000	877380750	18980	18980	18980	18980	0
188	20241115	160900	877380750	18980	18980	18980	18980	0
189	20241115	160800	877380750	18980	18980	18980	18980	0
190	20241115	160700	877380750	18980	18980	18980	18980	0
191	20241115	160600	877380750	18980	18980	18980	18980	0
192	20241115	160500	877380750	18980	18980	18980	18980	0
193	20241115	160400	877380750	18980	18980	18980	18980	0
194	20241115	160300	877380750	18980	18980	18980	18980	0
195	20241115	160200	877380750	18980	18980	18980	18980	0
196	20241115	160100	877380750	18980	18980	18980	18980	0
197	20241115	160000	877380750	18980	18980	18980	18980	0
198	20241115	155900	877380750	18980	18980	18980	18980	0
199	20241115	155800	877380750	18980	18980	18980	18980	0
200	20241115	155700	877380750	18980	18980	18980	18980	0
201	20241115	155600	877380750	18980	18980	18980	18980	0
202	20241115	155500	877380750	18980	18980	18980	18980	0
203	20241115	155400	877380750	18980	18980	18980	18980	0
204	20241115	155300	877380750	18980	18980	18980	18980	0
205	20241115	155200	877380750	18980	18980	18980	18980	0
206	20241115	155100	877380750	18980	18980	18980	18980	0
207	20241115	155000	877380750	18980	18980	18980	18980	0
208	20241115	154900	877380750	18980	18980	18980	18980	0
209	20241115	154800	877380750	18980	18980	18980	18980	0
210	20241115	154700	877380750	18980	18980	18980	18980	0
211	20241115	154600	877380750	18980	18980	18980	18980	0
212	20241115	154500	877380750	18980	18980	18980	18980	1282
213	20241115	154400	877380750	18980	18980	18980	18980	0
214	20241115	154300	877380750	18980	18980	18980	18980	0
215	20241115	154200	877380750	18980	18980	18980	18980	0
216	20241115	154100	877380750	18980	18980	18980	18980	0
217	20241115	154000	877380750	18980	18980	18980	18980	0
218	20241115	153900	877380750	18980	18980	18980	18980	0
219	20241115	153800	877380750	18980	18980	18980	18980	0
220	20241115	153700	877380750	18980	18980	18980	18980	0
221	20241115	153600	877380750	18980	18980	18980	18980	0
222	20241115	153500	877380750	18980	18980	18980	18980	0
223	20241115	153400	877380750	18980	18980	18980	18980	0
224	20241115	153300	877380750	18980	18980	18980	18980	0
225	20241115	153200	877380750	18980	18980	18980	18980	0
226	20241115	153100	877380750	18980	18980	18980	18980	0
227	20241115	153000	877380750	18980	18980	18980	18980	1282
228	20241115	152900	853048390	18750	18750	18750	18750	0
229	20241115	152800	853048390	18750	18750	18750	18750	0
230	20241115	152700	853048390	18750	18750	18750	18750	0
231	20241115	152600	853048390	18750	18750	18750	18750	0
232	20241115	152500	853048390	18750	18750	18750	18750	0
233	20241115	152400	853048390	18750	18750	18750	18750	0
234	20241115	152300	853048390	18750	18750	18750	18750	0
235	20241115	152200	853048390	18750	18750	18750	18750	0
236	20241115	152100	853048390	18750	18750	18750	18750	0
237	20241115	152000	853048390	18750	18750	18750	18750	0
238	20241115	151900	853048390	18750	18750	18750	18750	1
239	20241115	151800	853029640	18750	18750	18750	18740	7
240	20241115	151700	852898440	18730	18910	18910	18730	2
241	20241115	151600	852860800	18730	18730	18730	18730	163
242	20241115	151500	849807810	18720	18850	18850	18720	4
243	20241115	151400	849732540	18750	18750	18750	18750	7
244	20241115	151300	849601290	18850	18840	18850	18750	13
245	20241115	151200	849356350	18750	18750	18750	18750	1
246	20241115	151100	849337600	18840	18750	18840	18750	2
247	20241115	151000	849300010	18750	18750	18750	18750	20
248	20241115	150900	848925010	18850	18750	18850	18750	6
249	20241115	150800	848812410	18750	18760	18760	18750	54
250	20241115	150700	847799830	18800	18800	18800	18800	10
251	20241115	150600	847611830	18900	18900	18900	18900	0
252	20241115	150500	847611830	18900	18800	18900	18800	112
253	20241115	150400	845505430	18800	18800	18800	18800	2
254	20241115	150300	845467830	18800	18890	18900	18800	275
255	20241115	150200	840297220	18890	18890	18890	18890	6
256	20241115	150100	840183880	18820	18900	18900	18820	350
257	20241115	150000	833593020	18900	18910	18910	18900	5
258	20241115	145900	833498510	18900	18900	18910	18900	11
259	20241115	145800	833290590	18900	18890	18900	18840	392
260	20241115	145700	825903020	18910	18910	18910	18910	0
261	20241115	145600	825903020	18910	18910	18910	18910	0
262	20241115	145500	825903020	18910	18890	18910	18890	10
263	20241115	145400	825713940	18890	18880	18890	18880	30
264	20241115	145300	825147520	18880	18880	18880	18880	0
265	20241115	145200	825147520	18880	18880	18880	18880	0
266	20241115	145100	825147520	18880	18880	18880	18880	0
267	20241115	145000	825147520	18880	18880	18880	18880	77
268	20241115	144900	823693760	18920	18920	18920	18920	501
269	20241115	144800	814214840	18930	18930	18930	18930	101
270	20241115	144700	812302910	18930	18930	18930	18930	0
271	20241115	144600	812302910	18930	18920	18930	18920	279
272	20241115	144500	807022900	18910	18880	18910	18880	329
273	20241115	144400	800807380	18820	18820	18820	18820	0
274	20241115	144300	800807380	18820	18820	18820	18820	0
275	20241115	144200	800807380	18820	18820	18820	18820	0
276	20241115	144100	800807380	18820	18880	18880	18820	161
277	20241115	144000	797770260	18870	18840	18870	18840	68
278	20241115	143900	796487900	18840	18820	18840	18820	245
279	20241115	143800	791876240	18820	18810	18820	18810	106
280	20241115	143700	789882190	18810	18810	18810	18810	32
281	20241115	143600	789280270	18800	18800	18800	18800	100
282	20241115	143500	787400270	18800	18800	18800	18800	239
283	20241115	143400	782907070	18790	18790	18790	18790	33
284	20241115	143300	782287000	18770	18770	18770	18770	300
285	20241115	143200	776656000	18660	18660	18660	18660	0
286	20241115	143100	776656000	18660	18660	18660	18660	0
287	20241115	143000	776656000	18660	18650	18660	18650	25
288	20241115	142900	776189550	18630	18640	18640	18630	50
289	20241115	142800	775258000	18610	18710	18710	18610	176
290	20241115	142700	771974240	18780	18780	18780	18780	24
291	20241115	142600	771523520	18700	18700	18700	18700	0
292	20241115	142500	771523520	18700	18700	18700	18700	0
293	20241115	142400	771523520	18700	18700	18700	18700	0
294	20241115	142300	771523520	18700	18700	18700	18700	1
295	20241115	142200	771504820	18700	18770	18790	18700	66
296	20241115	142100	770266790	18770	18770	18770	18770	51
297	20241115	142000	769309520	18770	18700	18770	18700	300
298	20241115	141900	763696420	18700	18700	18700	18700	300
299	20241115	141800	758086420	18700	18700	18700	18700	0
300	20241115	141700	758086420	18700	18700	18700	18700	104
301	20241115	141600	756141620	18700	18700	18700	18700	0
302	20241115	141500	756141620	18700	18700	18700	18700	33
303	20241115	141400	755524520	18700	18700	18700	18700	50
304	20241115	141300	754589520	18700	18700	18700	18700	0
305	20241115	141200	754589520	18700	18700	18700	18700	113
306	20241115	141100	752476420	18700	18700	18700	18700	0
307	20241115	141000	752476420	18700	18700	18700	18700	1
308	20241115	140900	752457720	18700	18700	18700	18700	0
309	20241115	140800	752457720	18700	18700	18700	18700	0
310	20241115	140700	752457720	18700	18700	18700	18700	1
311	20241115	140600	752439020	18650	18650	18650	18650	30
312	20241115	140500	751879520	18650	18650	18650	18650	0
313	20241115	140400	751879520	18650	18650	18650	18650	8
314	20241115	140300	751730320	18600	18600	18600	18600	0
315	20241115	140200	751730320	18600	18600	18600	18600	0
316	20241115	140100	751730320	18600	18600	18600	18600	0
317	20241115	140000	751730320	18600	18600	18600	18600	0
318	20241115	135900	751730320	18600	18600	18600	18600	0
319	20241115	135800	751730320	18600	18600	18600	18600	39
320	20241115	135700	751004920	18600	18600	18600	18600	11
321	20241115	135600	750800320	18650	18650	18650	18650	0
322	20241115	135500	750800320	18650	18650	18650	18650	5
323	20241115	135400	750707070	18650	18650	18650	18650	3
324	20241115	135300	750651120	18640	18640	18640	18640	0
325	20241115	135200	750651120	18640	18640	18640	18640	0
326	20241115	135100	750651120	18640	18640	18640	18640	0
327	20241115	135000	750651120	18640	18640	18640	18640	54
328	20241115	134900	749644560	18640	18640	18640	18640	0
329	20241115	134800	749644560	18640	18640	18640	18640	0
330	20241115	134700	749644560	18640	18640	18640	18640	10
331	20241115	134600	749458160	18640	18640	18640	18640	10
332	20241115	134500	749271760	18640	18640	18640	18640	3
333	20241115	134400	749215840	18600	18640	18640	18600	59
334	20241115	134300	748117280	18640	18640	18640	18640	20
335	20241115	134200	747744480	18640	18640	18640	18640	20
336	20241115	134100	747371680	18610	18620	18620	18610	38
337	20241115	134000	746664370	18620	18620	18620	18620	0
338	20241115	133900	746664370	18620	18630	18630	18620	21
339	20241115	133800	746273240	18640	18640	18640	18640	0
340	20241115	133700	746273240	18640	18640	18640	18640	0
341	20241115	133600	746273240	18640	18640	18640	18640	0
342	20241115	133500	746273240	18640	18640	18640	18640	1
343	20241115	133400	746254600	18620	18620	18620	18620	0
344	20241115	133300	746254600	18620	18630	18630	18620	31
345	20241115	133200	745677170	18640	18640	18640	18640	0
346	20241115	133100	745677170	18640	18640	18640	18640	10
347	20241115	133000	745490770	18640	18640	18640	18640	10
348	20241115	132900	745304370	18670	18670	18670	18670	1
349	20241115	132800	745285700	18680	18680	18680	18680	0
350	20241115	132700	745285700	18680	18680	18680	18680	0
351	20241115	132600	745285700	18680	18700	18700	18590	46
352	20241115	132500	744428160	18660	18660	18660	18660	0
353	20241115	132400	744428160	18660	18660	18660	18660	101
354	20241115	132300	742543500	18660	18660	18660	18660	1
355	20241115	132200	742524840	18650	18660	18660	18650	66
356	20241115	132100	741293780	18660	18660	18660	18660	0
357	20241115	132000	741293780	18660	18660	18660	18660	36
358	20241115	131900	740622020	18700	18700	18700	18700	0
359	20241115	131800	740622020	18700	18700	18700	18700	1
360	20241115	131700	740603320	18660	18660	18660	18660	0
361	20241115	131600	740603320	18660	18660	18660	18660	103
362	20241115	131500	738681340	18720	18720	18720	18720	0
363	20241115	131400	738681340	18720	18720	18720	18720	0
364	20241115	131300	738681340	18720	18720	18720	18720	1
365	20241115	131200	738662620	18710	18710	18710	18710	0
366	20241115	131100	738662620	18710	18710	18710	18710	0
367	20241115	131000	738662620	18710	18710	18710	18710	0
368	20241115	130900	738662620	18710	18710	18710	18710	9
369	20241115	130800	738494230	18700	18700	18700	18700	0
370	20241115	130700	738494230	18700	18650	18700	18650	1021
371	20241115	130600	719432580	18640	18630	18640	18630	66
372	20241115	130500	718202350	18640	18640	18640	18640	81
373	20241115	130400	716692510	18630	18630	18630	18630	497
374	20241115	130300	707433400	18600	18630	18630	18600	52
375	20241115	130200	706466150	18630	18630	18630	18630	0
376	20241115	130100	706466150	18630	18630	18630	18630	0
377	20241115	130000	706466150	18630	18620	18630	18620	29
378	20241115	125900	705926110	18500	18570	18570	18500	200
379	20241115	125800	702220110	18610	18580	18610	18580	805
380	20241115	125700	687241720	18580	18580	18580	18580	40
381	20241115	125600	686498520	18580	18570	18580	18570	100
382	20241115	125500	684641440	18580	18580	18580	18580	0
383	20241115	125400	684641440	18580	18580	18580	18580	0
384	20241115	125300	684641440	18580	18580	18580	18580	0
385	20241115	125200	684641440	18580	18580	18580	18580	0
386	20241115	125100	684641440	18580	18580	18580	18580	0
387	20241115	125000	684641440	18580	18570	18580	18570	13
388	20241115	124900	684400020	18550	18550	18550	18550	8
389	20241115	124800	684251620	18480	18480	18480	18480	0
390	20241115	124700	684251620	18480	18480	18480	18480	0
391	20241115	124600	684251620	18480	18480	18480	18480	0
392	20241115	124500	684251620	18480	18480	18480	18480	0
393	20241115	124400	684251620	18480	18480	18480	18480	0
394	20241115	124300	684251620	18480	18480	18480	18480	0
395	20241115	124200	684251620	18480	18480	18480	18480	0
396	20241115	124100	684251620	18480	18480	18480	18480	300
397	20241115	124000	678707620	18550	18550	18550	18550	70
398	20241115	123900	677409120	18480	18480	18480	18480	1
399	20241115	123800	677390640	18480	18500	18500	18480	19
400	20241115	123700	677039400	18500	18500	18500	18500	60
401	20241115	123600	675929400	18550	18550	18550	18550	22
402	20241115	123500	675521300	18570	18570	18570	18570	0
403	20241115	123400	675521300	18570	18570	18570	18570	20
404	20241115	123300	675149900	18490	18500	18500	18490	50
405	20241115	123200	674225100	18570	18570	18570	18570	6
406	20241115	123100	674113680	18500	18500	18500	18500	3
407	20241115	123000	674058180	18500	18510	18510	18500	173
408	20241115	122900	670856820	18540	18540	18540	18540	68
409	20241115	122800	669596100	18510	18510	18510	18510	50
410	20241115	122700	668670600	18520	18510	18520	18510	29
411	20241115	122600	668133540	18510	18510	18510	18510	0
412	20241115	122500	668133540	18510	18500	18510	18500	377
413	20241115	122400	661158150	18490	18420	18490	18420	1359
414	20241115	122300	636044050	18470	18410	18470	18400	31
415	20241115	122200	635473470	18400	18400	18400	18400	0
416	20241115	122100	635473470	18400	18400	18400	18400	0
417	20241115	122000	635473470	18400	18400	18400	18400	0
418	20241115	121900	635473470	18400	18400	18400	18400	0
419	20241115	121800	635473470	18400	18400	18400	18400	0
420	20241115	121700	635473470	18400	18400	18400	18400	0
421	20241115	121600	635473470	18400	18400	18400	18400	0
422	20241115	121500	635473470	18400	18400	18400	18400	0
423	20241115	121400	635473470	18400	18400	18400	18400	0
424	20241115	121300	635473470	18400	18400	18400	18400	0
425	20241115	121200	635473470	18400	18400	18400	18400	0
426	20241115	121100	635473470	18400	18400	18400	18400	0
427	20241115	121000	635473470	18400	18400	18400	18400	0
428	20241115	120900	635473470	18400	18430	18430	18400	314
429	20241115	120800	629693020	18420	18420	18420	18420	0
430	20241115	120700	629693020	18420	18420	18420	18420	0
431	20241115	120600	629693020	18420	18420	18420	18420	0
432	20241115	120500	629693020	18420	18420	18420	18420	0
433	20241115	120400	629693020	18420	18420	18420	18420	0
434	20241115	120300	629693020	18420	18420	18420	18420	0
435	20241115	120200	629693020	18420	18430	18430	18420	17
436	20241115	120100	629379810	18430	18430	18430	18430	0
437	20241115	120000	629379810	18430	18430	18430	18430	0
438	20241115	115900	629379810	18430	18430	18430	18430	0
439	20241115	115800	629379810	18430	18430	18430	18430	0
440	20241115	115700	629379810	18430	18430	18430	18430	0
441	20241115	115600	629379810	18430	18430	18430	18430	0
442	20241115	115500	629379810	18430	18430	18430	18430	1
443	20241115	115400	629361380	18500	18500	18500	18500	0
444	20241115	115300	629361380	18500	18500	18500	18500	0
445	20241115	115200	629361380	18500	18500	18500	18500	17
446	20241115	115100	629046880	18500	18500	18500	18500	0
447	20241115	115000	629046880	18500	18500	18500	18500	100
448	20241115	114900	627196880	18500	18500	18500	18500	10
449	20241115	114800	627011880	18500	18500	18500	18500	0
450	20241115	114700	627011880	18500	18500	18500	18500	0
451	20241115	114600	627011880	18500	18500	18500	18500	10
452	20241115	114500	626826880	18510	18440	18510	18440	501
453	20241115	114400	617588370	18520	18520	18520	18520	0
454	20241115	114300	617588370	18520	18520	18520	18520	0
455	20241115	114200	617588370	18520	18520	18520	18520	0
456	20241115	114100	617588370	18520	18520	18520	18520	0
457	20241115	114000	617588370	18520	18520	18520	18520	1
458	20241115	113900	617569850	18410	18500	18500	18410	200
459	20241115	113800	613883390	18500	18500	18500	18500	0
460	20241115	113700	613883390	18500	18500	18500	18500	26
461	20241115	113600	613402390	18500	18500	18500	18500	0
462	20241115	113500	613402390	18500	18500	18500	18500	4
463	20241115	113400	613328390	18500	18500	18500	18500	0
464	20241115	113300	613328390	18500	18500	18500	18500	0
465	20241115	113200	613328390	18500	18500	18500	18500	0
466	20241115	113100	613328390	18500	18490	18500	18490	322
467	20241115	113000	607372790	18490	18490	18490	18490	1
468	20241115	112900	607354300	18490	18490	18490	18490	0
469	20241115	112800	607354300	18490	18490	18490	18490	1
470	20241115	112700	607335810	18440	18440	18440	18440	1
471	20241115	112600	607317370	18440	18440	18440	18440	0
472	20241115	112500	607317370	18440	18440	18440	18440	0
473	20241115	112400	607317370	18440	18490	18490	18440	52
474	20241115	112300	606358390	18490	18490	18490	18490	3
475	20241115	112200	606302920	18490	18490	18490	18490	0
476	20241115	112100	606302920	18490	18490	18490	18490	0
477	20241115	112000	606302920	18490	18490	18490	18490	0
478	20241115	111900	606302920	18490	18490	18490	18490	0
479	20241115	111800	606302920	18490	18470	18490	18470	111
480	20241115	111700	604250750	18470	18470	18470	18470	0
481	20241115	111600	604250750	18470	18470	18470	18470	0
482	20241115	111500	604250750	18470	18470	18470	18470	329
483	20241115	111400	598174120	18410	18410	18410	18410	0
484	20241115	111300	598174120	18410	18410	18410	18410	2
485	20241115	111200	598137300	18460	18420	18460	18420	550
486	20241115	111100	587984380	18380	18380	18380	18380	0
487	20241115	111000	587984380	18380	18380	18380	18380	0
488	20241115	110900	587984380	18380	18380	18380	18380	1
489	20241115	110800	587966000	18370	18370	18370	18370	0
490	20241115	110700	587966000	18370	18380	18380	18370	48
491	20241115	110600	587084220	18430	18430	18430	18430	4
492	20241115	110500	587010500	18430	18430	18430	18430	18
493	20241115	110400	586678760	18440	18440	18440	18440	0
494	20241115	110300	586678760	18440	18440	18440	18440	10
495	20241115	110200	586494360	18430	18480	18480	18430	36
496	20241115	110100	585829230	18480	18480	18480	18480	0
497	20241115	110000	585829230	18480	18480	18480	18480	16
498	20241115	105900	585533550	18480	18480	18480	18480	0
499	20241115	105800	585533550	18480	18480	18480	18480	0
500	20241115	105700	585533550	18480	18480	18480	18480	0
501	20241115	105600	585533550	18480	18480	18480	18480	0
502	20241115	105500	585533550	18480	18480	18480	18480	0
503	20241115	105400	585533550	18480	18480	18480	18480	0
504	20241115	105300	585533550	18480	18480	18480	18480	0
505	20241115	105200	585533550	18480	18480	18480	18480	20
506	20241115	105100	585163950	18480	18480	18480	18480	0
507	20241115	105000	585163950	18480	18450	18480	18450	31
508	20241115	104900	584591370	18450	18450	18450	18450	0
509	20241115	104800	584591370	18450	18450	18450	18450	0
510	20241115	104700	584591370	18450	18450	18450	18450	41
511	20241115	104600	583834920	18490	18490	18490	18490	0
512	20241115	104500	583834920	18490	18490	18490	18490	0
513	20241115	104400	583834920	18490	18490	18490	18490	0
514	20241115	104300	583834920	18490	18490	18490	18490	0
515	20241115	104200	583834920	18490	18490	18490	18490	0
516	20241115	104100	583834920	18490	18490	18490	18490	10
517	20241115	104000	583650020	18500	18490	18500	18490	114
518	20241115	103900	581541100	18440	18290	18440	18290	142
519	20241115	103800	578937620	18290	18290	18290	18290	0
520	20241115	103700	578937620	18290	18290	18290	18290	122
521	20241115	103600	576706240	18290	18310	18310	18290	7
522	20241115	103500	576578190	18470	18470	18470	18470	0
523	20241115	103400	576578190	18470	18470	18470	18470	0
524	20241115	103300	576578190	18470	18470	18470	18470	30
525	20241115	103200	576024090	18470	18470	18470	18470	5
526	20241115	103100	575931740	18360	18260	18360	18240	2648
527	20241115	103000	527474320	18300	18300	18300	18300	120
528	20241115	102900	525278320	18300	18270	18300	18270	580
529	20241115	102800	514678270	18270	18260	18290	18220	1060
530	20241115	102700	495305560	18270	18270	18270	18270	12
531	20241115	102600	495086320	18270	18270	18270	18270	55
532	20241115	102500	494081470	18270	18250	18270	18250	703
533	20241115	102400	481247300	18220	18220	18220	18220	100
534	20241115	102300	479425300	18230	18240	18240	18230	440
535	20241115	102200	471400900	18240	18240	18240	18240	1
536	20241115	102100	471382660	18230	18230	18230	18220	821
537	20241115	102000	456420830	18220	18220	18220	18220	11
538	20241115	101900	456220410	18270	18270	18270	18270	0
539	20241115	101800	456220410	18270	18270	18270	18270	7
540	20241115	101700	456092520	18270	18260	18270	18260	103
541	20241115	101600	454211720	18260	18260	18260	18200	177
542	20241115	101500	450985700	18260	18260	18260	18260	5
543	20241115	101400	450894400	18260	18260	18260	18260	2
544	20241115	101300	450857880	18260	18260	18260	18260	2
545	20241115	101200	450821360	18270	18230	18270	18180	1268
546	20241115	101100	427740410	18280	18250	18280	18240	174
547	20241115	101000	424566300	18280	18310	18310	18250	476
548	20241115	100900	415875590	18270	18280	18310	18270	123
549	20241115	100800	413628060	18320	18320	18320	18270	22
550	20241115	100700	413226020	18310	18310	18310	18310	50
551	20241115	100600	412310520	18320	18310	18320	18280	583
552	20241115	100500	401652240	18310	18310	18310	18290	183
553	20241115	100400	398303790	18310	18320	18320	18310	4
554	20241115	100300	398230520	18320	18320	18320	18320	2
555	20241115	100200	398193880	18320	18320	18320	18320	0
556	20241115	100100	398193880	18320	18320	18320	18320	2
557	20241115	100000	398157240	18320	18320	18320	18320	5
558	20241115	095900	398065640	18320	18280	18320	18280	10
559	20241115	095800	397882800	18320	18290	18320	18290	73
560	20241115	095700	396547300	18290	18290	18290	18290	0
561	20241115	095600	396547300	18290	18310	18310	18290	893
562	20241115	095500	380207470	18320	18320	18320	18320	148
563	20241115	095400	377496110	18320	18350	18350	18320	169
564	20241115	095300	374399910	18350	18320	18350	18320	1532
565	20241115	095200	346310330	18320	18320	18320	18320	14
566	20241115	095100	346053850	18290	18330	18340	18290	2183
567	20241115	095000	306087810	18320	18430	18430	18310	1971
568	20241115	094900	269970020	18450	18450	18450	18450	1
569	20241115	094800	269951570	18350	18350	18350	18350	0
570	20241115	094700	269951570	18350	18390	18390	18350	1555
571	20241115	094600	241397800	18390	18360	18390	18350	517
572	20241115	094500	231892570	18390	18390	18390	18390	0
573	20241115	094400	231892570	18390	18340	18390	18340	318
574	20241115	094300	226048850	18350	18350	18380	18350	142
575	20241115	094200	223442130	18360	18400	18400	18360	516
576	20241115	094100	213953250	18400	18420	18470	18400	1399
577	20241115	094000	188182210	18410	18420	18470	18410	435
578	20241115	093900	180171990	18440	18420	18440	18410	1093
579	20241115	093800	160033020	18430	18460	18490	18420	419
580	20241115	093700	152309060	18480	18530	18530	18480	1866
581	20241115	093600	117780700	18540	18540	18540	18540	20
582	20241115	093500	117409900	18560	18560	18560	18560	0
583	20241115	093400	117409900	18560	18560	18560	18560	1
584	20241115	093300	117391340	18570	18570	18570	18570	2
585	20241115	093200	117354200	18530	18520	18530	18520	378
586	20241115	093100	110350360	18520	18520	18530	18520	10
587	20241115	093000	110165150	18520	18540	18540	18520	678
588	20241115	092900	97606590	18560	18570	18590	18560	802
589	20241115	092800	82716190	18570	18570	18570	18570	69
590	20241115	092700	81434860	18650	18570	18650	18570	241
591	20241115	092600	76959410	18570	18650	18650	18570	72
592	20241115	092500	75622210	18580	18580	18580	18580	0
593	20241115	092400	75622210	18580	18580	18580	18580	312
594	20241115	092300	69825250	18670	18670	18670	18670	0
595	20241115	092200	69825250	18670	18670	18670	18580	450
596	20241115	092100	61454280	18690	18670	18690	18670	829
597	20241115	092000	45965720	18680	18680	18680	18680	0
598	20241115	091900	45965720	18680	18670	18680	18670	230
599	20241115	091800	41669420	18680	18670	18680	18670	105
600	20241115	091700	39709040	18670	18670	18670	18670	0
601	20241115	091600	39709040	18670	18670	18670	18670	0
602	20241115	091500	39709040	18670	18670	18670	18670	20
603	20241115	091400	39335640	18680	18680	18680	18680	970
604	20241115	091300	21216040	18580	18580	18590	18580	151
605	20241115	091200	18409230	18700	18700	18700	18700	0
606	20241115	091100	18409230	18700	18700	18700	18700	33
607	20241115	091000	17792130	18560	18560	18560	18560	0
608	20241115	090900	17792130	18560	18570	18570	18560	167
609	20241115	090800	14691430	18700	18700	18700	18700	17
610	20241115	090700	14373530	18690	18690	18690	18690	0
611	20241115	090600	14373530	18690	18690	18690	18690	119
612	20241115	090500	12149420	18700	18700	18700	18700	1
613	20241115	090400	12130720	18550	18550	18550	18550	100
614	20241115	090300	10275720	18540	18690	18700	18540	92
615	20241115	090200	8563140	18690	18690	18690	18690	166
616	20241115	090100	5460600	18700	18700	18700	18700	1
617	20241115	090000	5441900	18510	18500	18580	18500	294