KissMeData/033270/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191300	724110220	18580	18580	18580	18580	634
3	20241118	191200	724110220	18580	18580	18580	18580	0
4	20241118	191100	724110220	18580	18580	18580	18580	0
5	20241118	191000	724110220	18580	18580	18580	18580	0
6	20241118	190900	724110220	18580	18580	18580	18580	0
7	20241118	190800	724110220	18580	18580	18580	18580	0
8	20241118	190700	724110220	18580	18580	18580	18580	0
9	20241118	190600	724110220	18580	18580	18580	18580	0
10	20241118	190500	724110220	18580	18580	18580	18580	0
11	20241118	190400	724110220	18580	18580	18580	18580	0
12	20241118	190300	724110220	18580	18580	18580	18580	0
13	20241118	190200	724110220	18580	18580	18580	18580	0
14	20241118	190100	724110220	18580	18580	18580	18580	0
15	20241118	190000	724110220	18580	18580	18580	18580	0
16	20241118	185900	724110220	18580	18580	18580	18580	0
17	20241118	185800	724110220	18580	18580	18580	18580	0
18	20241118	185700	724110220	18580	18580	18580	18580	0
19	20241118	185600	724110220	18580	18580	18580	18580	0
20	20241118	185500	724110220	18580	18580	18580	18580	0
21	20241118	185400	724110220	18580	18580	18580	18580	0
22	20241118	185300	724110220	18580	18580	18580	18580	0
23	20241118	185200	724110220	18580	18580	18580	18580	0
24	20241118	185100	724110220	18580	18580	18580	18580	0
25	20241118	185000	724110220	18580	18580	18580	18580	0
26	20241118	184900	724110220	18580	18580	18580	18580	0
27	20241118	184800	724110220	18580	18580	18580	18580	0
28	20241118	184700	724110220	18580	18580	18580	18580	0
29	20241118	184600	724110220	18580	18580	18580	18580	0
30	20241118	184500	724110220	18580	18580	18580	18580	0
31	20241118	184400	724110220	18580	18580	18580	18580	0
32	20241118	184300	724110220	18580	18580	18580	18580	634
33	20241118	184200	724110220	18580	18580	18580	18580	0
34	20241118	184100	724110220	18580	18580	18580	18580	0
35	20241118	184000	724110220	18580	18580	18580	18580	0
36	20241118	183900	724110220	18580	18580	18580	18580	0
37	20241118	183800	724110220	18580	18580	18580	18580	0
38	20241118	183700	724110220	18580	18580	18580	18580	0
39	20241118	183600	724110220	18580	18580	18580	18580	0
40	20241118	183500	724110220	18580	18580	18580	18580	0
41	20241118	183400	724110220	18580	18580	18580	18580	0
42	20241118	183300	724110220	18580	18580	18580	18580	0
43	20241118	183200	724110220	18580	18580	18580	18580	0
44	20241118	183100	724110220	18580	18580	18580	18580	0
45	20241118	183000	724110220	18580	18580	18580	18580	0
46	20241118	182900	724110220	18580	18580	18580	18580	0
47	20241118	182800	724110220	18580	18580	18580	18580	0
48	20241118	182700	724110220	18580	18580	18580	18580	0
49	20241118	182600	724110220	18580	18580	18580	18580	0
50	20241118	182500	724110220	18580	18580	18580	18580	0
51	20241118	182400	724110220	18580	18580	18580	18580	0
52	20241118	182300	724110220	18580	18580	18580	18580	0
53	20241118	182200	724110220	18580	18580	18580	18580	0
54	20241118	182100	724110220	18580	18580	18580	18580	0
55	20241118	182000	724110220	18580	18580	18580	18580	0
56	20241118	181900	724110220	18580	18580	18580	18580	0
57	20241118	181800	724110220	18580	18580	18580	18580	0
58	20241118	181700	724110220	18580	18580	18580	18580	0
59	20241118	181600	724110220	18580	18580	18580	18580	0
60	20241118	181500	724110220	18580	18580	18580	18580	0
61	20241118	181400	724110220	18580	18580	18580	18580	0
62	20241118	181300	724110220	18580	18580	18580	18580	634
63	20241118	181200	724110220	18580	18580	18580	18580	0
64	20241118	181100	724110220	18580	18580	18580	18580	0
65	20241118	181000	724110220	18580	18580	18580	18580	0
66	20241118	180900	724110220	18580	18580	18580	18580	0
67	20241118	180800	724110220	18580	18580	18580	18580	0
68	20241118	180700	724110220	18580	18580	18580	18580	0
69	20241118	180600	724110220	18580	18580	18580	18580	0
70	20241118	180500	724110220	18580	18580	18580	18580	0
71	20241118	180400	724110220	18580	18580	18580	18580	0
72	20241118	180300	724110220	18580	18580	18580	18580	0
73	20241118	180200	724110220	18580	18580	18580	18580	0
74	20241118	180100	724110220	18580	18580	18580	18580	0
75	20241118	180000	724110220	18580	18580	18580	18580	0
76	20241118	175900	724110220	18580	18580	18580	18580	0
77	20241118	175800	724110220	18580	18580	18580	18580	0
78	20241118	175700	724110220	18580	18580	18580	18580	0
79	20241118	175600	724110220	18580	18580	18580	18580	0
80	20241118	175500	724110220	18580	18580	18580	18580	0
81	20241118	175400	724110220	18580	18580	18580	18580	0
82	20241118	175300	724110220	18580	18580	18580	18580	0
83	20241118	175200	724110220	18580	18580	18580	18580	0
84	20241118	175100	724110220	18580	18580	18580	18580	0
85	20241118	175000	724110220	18580	18580	18580	18580	0
86	20241118	174900	724110220	18580	18580	18580	18580	0
87	20241118	174800	724110220	18580	18580	18580	18580	0
88	20241118	174700	724110220	18580	18580	18580	18580	0
89	20241118	174600	724110220	18580	18580	18580	18580	0
90	20241118	174500	724110220	18580	18580	18580	18580	0
91	20241118	174400	724110220	18580	18580	18580	18580	0
92	20241118	174300	724110220	18580	18580	18580	18580	634
93	20241118	174200	724110220	18580	18580	18580	18580	0
94	20241118	174100	724110220	18580	18580	18580	18580	0
95	20241118	174000	724110220	18580	18580	18580	18580	0
96	20241118	173900	724110220	18580	18580	18580	18580	0
97	20241118	173800	724110220	18580	18580	18580	18580	0
98	20241118	173700	724110220	18580	18580	18580	18580	0
99	20241118	173600	724110220	18580	18580	18580	18580	0
100	20241118	173500	724110220	18580	18580	18580	18580	0
101	20241118	173400	724110220	18580	18580	18580	18580	0
102	20241118	173300	724110220	18580	18580	18580	18580	0
103	20241118	173200	724110220	18580	18580	18580	18580	0
104	20241118	173100	724110220	18580	18580	18580	18580	0
105	20241118	173000	724110220	18580	18580	18580	18580	0
106	20241118	172900	724110220	18580	18580	18580	18580	0
107	20241118	172800	724110220	18580	18580	18580	18580	0
108	20241118	172700	724110220	18580	18580	18580	18580	0
109	20241118	172600	724110220	18580	18580	18580	18580	0
110	20241118	172500	724110220	18580	18580	18580	18580	0
111	20241118	172400	724110220	18580	18580	18580	18580	0
112	20241118	172300	724110220	18580	18580	18580	18580	0
113	20241118	172200	724110220	18580	18580	18580	18580	0
114	20241118	172100	724110220	18580	18580	18580	18580	0
115	20241118	172000	724110220	18580	18580	18580	18580	0
116	20241118	171900	724110220	18580	18580	18580	18580	0
117	20241118	171800	724110220	18580	18580	18580	18580	0
118	20241118	171700	724110220	18580	18580	18580	18580	0
119	20241118	171600	724110220	18580	18580	18580	18580	0
120	20241118	171500	724110220	18580	18580	18580	18580	0
121	20241118	171400	724110220	18580	18580	18580	18580	0
122	20241118	171300	724110220	18580	18580	18580	18580	634
123	20241118	171200	724110220	18580	18580	18580	18580	0
124	20241118	171100	724110220	18580	18580	18580	18580	0
125	20241118	171000	724110220	18580	18580	18580	18580	0
126	20241118	170900	724110220	18580	18580	18580	18580	0
127	20241118	170800	724110220	18580	18580	18580	18580	0
128	20241118	170700	724110220	18580	18580	18580	18580	0
129	20241118	170600	724110220	18580	18580	18580	18580	0
130	20241118	170500	724110220	18580	18580	18580	18580	0
131	20241118	170400	724110220	18580	18580	18580	18580	0
132	20241118	170300	724110220	18580	18580	18580	18580	0
133	20241118	170200	724110220	18580	18580	18580	18580	0
134	20241118	170100	724110220	18580	18580	18580	18580	0
135	20241118	170000	724110220	18580	18580	18580	18580	0
136	20241118	165900	724110220	18580	18580	18580	18580	0
137	20241118	165800	724110220	18580	18580	18580	18580	0
138	20241118	165700	724110220	18580	18580	18580	18580	0
139	20241118	165600	724110220	18580	18580	18580	18580	0
140	20241118	165500	724110220	18580	18580	18580	18580	0
141	20241118	165400	724110220	18580	18580	18580	18580	0
142	20241118	165300	724110220	18580	18580	18580	18580	0
143	20241118	165200	724110220	18580	18580	18580	18580	0
144	20241118	165100	724110220	18580	18580	18580	18580	0
145	20241118	165000	724110220	18580	18580	18580	18580	0
146	20241118	164900	724110220	18580	18580	18580	18580	0
147	20241118	164800	724110220	18580	18580	18580	18580	0
148	20241118	164700	724110220	18580	18580	18580	18580	0
149	20241118	164600	724110220	18580	18580	18580	18580	0
150	20241118	164500	724110220	18580	18580	18580	18580	0
151	20241118	164400	724110220	18580	18580	18580	18580	0
152	20241118	164300	724110220	18580	18580	18580	18580	634
153	20241118	164200	724110220	18580	18580	18580	18580	0
154	20241118	164100	724110220	18580	18580	18580	18580	0
155	20241118	164000	724110220	18580	18580	18580	18580	0
156	20241118	163900	724110220	18580	18580	18580	18580	0
157	20241118	163800	724110220	18580	18580	18580	18580	0
158	20241118	163700	724110220	18580	18580	18580	18580	0
159	20241118	163600	724110220	18580	18580	18580	18580	0
160	20241118	163500	724110220	18580	18580	18580	18580	0
161	20241118	163400	724110220	18580	18580	18580	18580	0
162	20241118	163300	724110220	18580	18580	18580	18580	0
163	20241118	163200	724110220	18580	18580	18580	18580	0
164	20241118	163100	724110220	18580	18580	18580	18580	0
165	20241118	163000	724110220	18580	18580	18580	18580	0
166	20241118	162900	724110220	18580	18580	18580	18580	0
167	20241118	162800	724110220	18580	18580	18580	18580	0
168	20241118	162700	724110220	18580	18580	18580	18580	0
169	20241118	162600	724110220	18580	18580	18580	18580	0
170	20241118	162500	724110220	18580	18580	18580	18580	0
171	20241118	162400	724110220	18580	18580	18580	18580	0
172	20241118	162300	724110220	18580	18580	18580	18580	0
173	20241118	162200	724110220	18580	18580	18580	18580	0
174	20241118	162100	724110220	18580	18580	18580	18580	0
175	20241118	162000	724110220	18580	18580	18580	18580	0
176	20241118	161900	724110220	18580	18580	18580	18580	0
177	20241118	161800	724110220	18580	18580	18580	18580	0
178	20241118	161700	724110220	18580	18580	18580	18580	0
179	20241118	161600	724110220	18580	18580	18580	18580	0
180	20241118	161500	724110220	18580	18580	18580	18580	0
181	20241118	161400	724110220	18580	18580	18580	18580	0
182	20241118	161300	724110220	18580	18580	18580	18580	634
183	20241118	161200	724110220	18580	18580	18580	18580	0
184	20241118	161100	724110220	18580	18580	18580	18580	0
185	20241118	161000	724110220	18580	18580	18580	18580	0
186	20241118	160900	724110220	18580	18580	18580	18580	0
187	20241118	160800	724110220	18580	18580	18580	18580	0
188	20241118	160700	724110220	18580	18580	18580	18580	0
189	20241118	160600	724110220	18580	18580	18580	18580	0
190	20241118	160500	724110220	18580	18580	18580	18580	0
191	20241118	160400	724110220	18580	18580	18580	18580	0
192	20241118	160300	724110220	18580	18580	18580	18580	0
193	20241118	160200	724110220	18580	18580	18580	18580	0
194	20241118	160100	724110220	18580	18580	18580	18580	0
195	20241118	160000	724110220	18580	18580	18580	18580	0
196	20241118	155900	724110220	18580	18580	18580	18580	0
197	20241118	155800	724110220	18580	18580	18580	18580	0
198	20241118	155700	724110220	18580	18580	18580	18580	0
199	20241118	155600	724110220	18580	18580	18580	18580	0
200	20241118	155500	724110220	18580	18580	18580	18580	0
201	20241118	155400	724110220	18580	18580	18580	18580	0
202	20241118	155300	724110220	18580	18580	18580	18580	0
203	20241118	155200	724110220	18580	18580	18580	18580	0
204	20241118	155100	724110220	18580	18580	18580	18580	0
205	20241118	155000	724110220	18580	18580	18580	18580	0
206	20241118	154900	724110220	18580	18580	18580	18580	0
207	20241118	154800	724110220	18580	18580	18580	18580	0
208	20241118	154700	724110220	18580	18580	18580	18580	0
209	20241118	154600	724110220	18580	18580	18580	18580	0
210	20241118	154500	724110220	18580	18580	18580	18580	0
211	20241118	154400	724110220	18580	18580	18580	18580	0
212	20241118	154300	724110220	18580	18580	18580	18580	634
213	20241118	154200	724110220	18580	18580	18580	18580	0
214	20241118	154100	724110220	18580	18580	18580	18580	0
215	20241118	154000	724110220	18580	18580	18580	18580	0
216	20241118	153900	724110220	18580	18580	18580	18580	0
217	20241118	153800	724110220	18580	18580	18580	18580	0
218	20241118	153700	724110220	18580	18580	18580	18580	0
219	20241118	153600	724110220	18580	18580	18580	18580	0
220	20241118	153500	724110220	18580	18580	18580	18580	0
221	20241118	153400	724110220	18580	18580	18580	18580	0
222	20241118	153300	724110220	18580	18580	18580	18580	0
223	20241118	153200	724110220	18580	18580	18580	18580	0
224	20241118	153100	724110220	18580	18580	18580	18580	0
225	20241118	153000	724110220	18580	18580	18580	18580	634
226	20241118	152900	712330500	18510	18510	18510	18510	0
227	20241118	152800	712330500	18510	18510	18510	18510	0
228	20241118	152700	712330500	18510	18510	18510	18510	0
229	20241118	152600	712330500	18510	18510	18510	18510	0
230	20241118	152500	712330500	18510	18510	18510	18510	0
231	20241118	152400	712330500	18510	18510	18510	18510	0
232	20241118	152300	712330500	18510	18510	18510	18510	0
233	20241118	152200	712330500	18510	18510	18510	18510	0
234	20241118	152100	712330500	18510	18510	18510	18510	0
235	20241118	152000	712330500	18510	18510	18510	18510	0
236	20241118	151900	712330500	18510	18510	18510	18510	12
237	20241118	151800	712108380	18510	18530	18590	18510	1037
238	20241118	151700	692905510	18530	18590	18590	18530	202
239	20241118	151600	689162330	18530	18590	18590	18530	702
240	20241118	151500	676152540	18540	18590	18590	18540	3
241	20241118	151400	676096870	18530	18530	18530	18530	0
242	20241118	151300	676096870	18530	18550	18550	18530	1200
243	20241118	151200	653858390	18540	18560	18560	18540	600
244	20241118	151100	642730720	18600	18600	18600	18600	8
245	20241118	151000	642581920	18600	18600	18600	18600	96
246	20241118	150900	640796320	18550	18580	18580	18550	1032
247	20241118	150800	621650160	18580	18590	18590	18580	110
248	20241118	150700	619606310	18600	18590	18600	18590	17
249	20241118	150600	619290160	18600	18600	18600	18600	13
250	20241118	150500	619048360	18600	18600	18600	18600	0
251	20241118	150400	619048360	18600	18600	18600	18600	219
252	20241118	150300	614974960	18600	18600	18600	18600	3
253	20241118	150200	614919160	18600	18600	18600	18600	0
254	20241118	150100	614919160	18600	18590	18600	18590	14
255	20241118	150000	614658860	18600	18600	18600	18600	6
256	20241118	145900	614547260	18610	18610	18610	18610	3
257	20241118	145800	614491430	18600	18600	18600	18600	90
258	20241118	145700	612817430	18600	18620	18620	18600	308
259	20241118	145600	607088470	18620	18610	18620	18600	1015
260	20241118	145500	588209350	18600	18610	18610	18600	183
261	20241118	145400	584805090	18620	18620	18620	18620	7
262	20241118	145300	584674750	18630	18610	18630	18610	22
263	20241118	145200	584265290	18610	18620	18620	18610	505
264	20241118	145100	574867230	18630	18630	18630	18630	0
265	20241118	145000	574867230	18630	18630	18630	18630	3
266	20241118	144900	574811340	18610	18630	18630	18610	236
267	20241118	144800	570418590	18640	18640	18640	18640	2
268	20241118	144700	570381310	18640	18630	18640	18630	53
269	20241118	144600	569393890	18630	18630	18630	18630	0
270	20241118	144500	569393890	18630	18640	18640	18630	109
271	20241118	144400	567363210	18650	18650	18650	18650	0
272	20241118	144300	567363210	18650	18650	18650	18650	5
273	20241118	144200	567269960	18640	18650	18650	18640	6
274	20241118	144100	567158090	18630	18650	18650	18630	20
275	20241118	144000	566785450	18650	18650	18650	18650	0
276	20241118	143900	566785450	18650	18650	18650	18650	2
277	20241118	143800	566748150	18650	18650	18650	18650	0
278	20241118	143700	566748150	18650	18650	18650	18650	10
279	20241118	143600	566561650	18650	18640	18650	18640	6
280	20241118	143500	566449770	18640	18640	18640	18640	3
281	20241118	143400	566393850	18640	18640	18640	18640	60
282	20241118	143300	565275450	18640	18640	18640	18640	1
283	20241118	143200	565256810	18640	18640	18640	18640	0
284	20241118	143100	565256810	18640	18640	18640	18640	2
285	20241118	143000	565219530	18640	18640	18640	18640	1
286	20241118	142900	565200890	18630	18640	18640	18630	17
287	20241118	142800	564884150	18640	18640	18640	18640	5
288	20241118	142700	564790950	18610	18610	18610	18600	21
289	20241118	142600	564400270	18610	18610	18610	18610	7
290	20241118	142500	564270000	18610	18610	18610	18600	34
291	20241118	142400	563637490	18610	18610	18610	18610	1
292	20241118	142300	563618880	18600	18600	18600	18600	13
293	20241118	142200	563377080	18600	18620	18620	18600	218
294	20241118	142100	559321330	18610	18610	18610	18610	13
295	20241118	142000	559079400	18610	18610	18610	18610	1
296	20241118	141900	559060790	18620	18610	18620	18600	71
297	20241118	141800	557739470	18620	18630	18630	18620	1681
298	20241118	141700	526439240	18620	18630	18630	18620	491
299	20241118	141600	517296110	18630	18630	18630	18630	0
300	20241118	141500	517296110	18630	18630	18630	18630	906
301	20241118	141400	500417330	18640	18660	18660	18640	620
302	20241118	141300	488860480	18650	18650	18650	18650	941
303	20241118	141200	471310830	18650	18650	18650	18650	14
304	20241118	141100	471049730	18660	18660	18660	18660	1
305	20241118	141000	471031070	18650	18650	18650	18650	21
306	20241118	140900	470639420	18660	18660	18660	18660	2
307	20241118	140800	470602100	18660	18650	18660	18650	16
308	20241118	140700	470303670	18660	18660	18660	18660	0
309	20241118	140600	470303670	18660	18660	18660	18660	1
310	20241118	140500	470285010	18660	18660	18660	18660	2
311	20241118	140400	470247690	18650	18660	18660	18650	109
312	20241118	140300	468214500	18670	18670	18670	18670	0
313	20241118	140200	468214500	18670	18670	18670	18670	6
314	20241118	140100	468102480	18660	18660	18660	18660	13
315	20241118	140000	467859900	18670	18670	18670	18670	1
316	20241118	135900	467841230	18670	18680	18680	18670	2
317	20241118	135800	467803880	18670	18670	18670	18670	0
318	20241118	135700	467803880	18670	18670	18670	18670	30
319	20241118	135600	467243780	18670	18670	18670	18670	55
320	20241118	135500	466216930	18670	18670	18680	18670	14
321	20241118	135400	465955440	18670	18670	18670	18670	1
322	20241118	135300	465936770	18670	18670	18670	18670	11
323	20241118	135200	465731400	18680	18680	18680	18680	5
324	20241118	135100	465638000	18680	18680	18690	18680	191
325	20241118	135000	462070090	18680	18680	18680	18680	0
326	20241118	134900	462070090	18680	18680	18680	18680	13
327	20241118	134800	461827250	18690	18680	18690	18680	173
328	20241118	134700	458594090	18690	18690	18690	18690	0
329	20241118	134600	458594090	18690	18690	18690	18690	0
330	20241118	134500	458594090	18690	18660	18690	18660	301
331	20241118	134400	452970740	18660	18660	18660	18660	2
332	20241118	134300	452933420	18680	18680	18680	18680	0
333	20241118	134200	452933420	18680	18680	18680	18680	62
334	20241118	134100	451775260	18650	18660	18660	18650	752
335	20241118	134000	437743750	18670	18680	18680	18670	39
336	20241118	133900	437015590	18670	18670	18670	18670	3
337	20241118	133800	436959580	18670	18670	18670	18670	47
338	20241118	133700	436082090	18670	18670	18670	18670	55
339	20241118	133600	435055240	18660	18660	18660	18660	14
340	20241118	133500	434794000	18670	18670	18670	18670	3
341	20241118	133400	434737990	18670	18660	18670	18660	24
342	20241118	133300	434290120	18670	18670	18670	18670	0
343	20241118	133200	434290120	18670	18670	18670	18670	78
344	20241118	133100	432833860	18680	18680	18680	18680	2
345	20241118	133000	432796500	18680	18680	18680	18680	3
346	20241118	132900	432740460	18690	18680	18690	18680	6
347	20241118	132800	432628370	18680	18680	18680	18680	2
348	20241118	132700	432591010	18670	18670	18670	18670	14
349	20241118	132600	432329630	18680	18670	18680	18670	5
350	20241118	132500	432236250	18670	18670	18670	18670	13
351	20241118	132400	431993540	18670	18670	18670	18670	0
352	20241118	132300	431993540	18670	18680	18680	18670	16
353	20241118	132200	431694790	18670	18670	18670	18670	3
354	20241118	132100	431638780	18660	18670	18670	18660	17
355	20241118	132000	431321530	18670	18670	18670	18670	1
356	20241118	131900	431302860	18660	18660	18660	18660	13
357	20241118	131800	431060280	18670	18680	18680	18670	3
358	20241118	131700	431004260	18670	18670	18670	18670	260
359	20241118	131600	426150060	18670	18670	18670	18670	0
360	20241118	131500	426150060	18670	18680	18680	18670	14
361	20241118	131400	425888670	18680	18680	18680	18680	2
362	20241118	131300	425851310	18680	18680	18680	18680	2
363	20241118	131200	425813950	18690	18670	18690	18670	45
364	20241118	131100	424973720	18660	18660	18660	18660	0
365	20241118	131000	424973720	18660	18660	18660	18660	24
366	20241118	130900	424525880	18670	18670	18670	18670	1
367	20241118	130800	424507210	18680	18670	18680	18670	103
368	20241118	130700	422584170	18660	18660	18660	18660	31
369	20241118	130600	422005710	18670	18680	18680	18670	3
370	20241118	130500	421949690	18670	18670	18670	18670	30
371	20241118	130400	421389590	18660	18660	18660	18660	25
372	20241118	130300	420923090	18670	18670	18670	18670	1
373	20241118	130200	420904420	18670	18670	18670	18670	7
374	20241118	130100	420773730	18670	18670	18670	18670	22
375	20241118	130000	420362990	18670	18670	18670	18660	189
376	20241118	125900	416836200	18680	18680	18680	18680	0
377	20241118	125800	416836200	18680	18680	18680	18680	2
378	20241118	125700	416798840	18670	18670	18670	18670	0
379	20241118	125600	416798840	18670	18660	18670	18660	125
380	20241118	125500	414465360	18670	18670	18670	18670	6
381	20241118	125400	414353340	18670	18670	18670	18670	5
382	20241118	125300	414259990	18670	18670	18670	18670	0
383	20241118	125200	414259990	18670	18670	18670	18670	45
384	20241118	125100	413419840	18670	18670	18670	18670	6
385	20241118	125000	413307820	18670	18670	18670	18670	0
386	20241118	124900	413307820	18670	18660	18670	18660	16
387	20241118	124800	413009230	18670	18670	18670	18670	1
388	20241118	124700	412990560	18660	18650	18660	18650	30
389	20241118	124600	412430890	18650	18650	18650	18650	81
390	20241118	124500	410920240	18650	18650	18650	18650	95
391	20241118	124400	409148490	18650	18660	18660	18650	531
392	20241118	124300	399245310	18650	18650	18650	18650	21
393	20241118	124200	398853660	18660	18660	18660	18660	3
394	20241118	124100	398797680	18660	18650	18660	18650	14
395	20241118	124000	398536570	18660	18660	18660	18660	2
396	20241118	123900	398499250	18660	18660	18660	18660	0
397	20241118	123800	398499250	18660	18660	18670	18660	8
398	20241118	123700	398349950	18650	18650	18650	18650	0
399	20241118	123600	398349950	18650	18650	18650	18650	17
400	20241118	123500	398032900	18660	18660	18660	18660	1
401	20241118	123400	398014240	18660	18660	18660	18660	30
402	20241118	123300	397454440	18660	18660	18660	18660	3
403	20241118	123200	397398460	18660	18660	18660	18660	2
404	20241118	123100	397361140	18660	18660	18660	18660	230
405	20241118	123000	393069340	18670	18680	18680	18670	127
406	20241118	122900	390698240	18670	18660	18670	18660	84
407	20241118	122800	389130660	18660	18660	18660	18660	30
408	20241118	122700	388570860	18660	18670	18680	18660	25
409	20241118	122600	388104120	18660	18660	18660	18660	20
410	20241118	122500	387730920	18650	18650	18650	18650	80
411	20241118	122400	386238920	18650	18650	18650	18650	2
412	20241118	122300	386201620	18650	18660	18660	18650	89
413	20241118	122200	384541760	18660	18650	18660	18650	43
414	20241118	122100	383739500	18660	18660	18670	18660	12
415	20241118	122000	383515570	18660	18660	18660	18660	40
416	20241118	121900	382769170	18660	18660	18660	18660	14
417	20241118	121800	382507930	18660	18660	18660	18660	1
418	20241118	121700	382489270	18640	18640	18640	18640	0
419	20241118	121600	382489270	18640	18640	18640	18640	10
420	20241118	121500	382302870	18640	18640	18640	18630	109
421	20241118	121400	380271910	18640	18640	18640	18640	25
422	20241118	121300	379805910	18640	18650	18650	18640	22
423	20241118	121200	379395800	18650	18650	18650	18650	0
424	20241118	121100	379395800	18650	18650	18650	18650	7
425	20241118	121000	379265250	18660	18660	18660	18660	3
426	20241118	120900	379209270	18650	18650	18650	18650	0
427	20241118	120800	379209270	18650	18650	18650	18650	0
428	20241118	120700	379209270	18650	18650	18650	18650	5
429	20241118	120600	379116020	18680	18680	18680	18680	2
430	20241118	120500	379078660	18680	18670	18680	18670	19
431	20241118	120400	378723870	18630	18630	18630	18630	0
432	20241118	120300	378723870	18630	18630	18630	18630	0
433	20241118	120200	378723870	18630	18620	18630	18620	123
434	20241118	120100	376432390	18620	18630	18630	18620	69
435	20241118	120000	375147600	18620	18630	18630	18620	28
436	20241118	115900	374626220	18620	18620	18620	18620	53
437	20241118	115800	373639360	18620	18620	18620	18620	20
438	20241118	115700	373266960	18620	18630	18630	18620	320
439	20241118	115600	367307050	18640	18640	18640	18630	101
440	20241118	115500	365425400	18630	18630	18630	18630	23
441	20241118	115400	364996910	18640	18640	18640	18640	15
442	20241118	115300	364717310	18630	18610	18630	18610	214
443	20241118	115200	360734490	18610	18640	18640	18610	101
444	20241118	115100	358854850	18640	18640	18640	18640	150
445	20241118	115000	356058850	18620	18610	18630	18610	22
446	20241118	114900	355649330	18620	18630	18630	18620	296
447	20241118	114800	350137650	18630	18630	18630	18620	28
448	20241118	114700	349616020	18640	18640	18640	18640	53
449	20241118	114600	348628100	18640	18640	18640	18640	63
450	20241118	114500	347453780	18610	18610	18610	18610	0
451	20241118	114400	347453780	18610	18610	18630	18610	430
452	20241118	114300	339450980	18630	18640	18640	18620	374
453	20241118	114200	332486110	18650	18650	18650	18650	53
454	20241118	114100	331497660	18650	18650	18650	18650	9
455	20241118	114000	331329810	18640	18640	18640	18640	14
456	20241118	113900	331068850	18640	18670	18670	18640	3
457	20241118	113800	331012870	18680	18670	18680	18610	496
458	20241118	113700	321767340	18670	18670	18670	18670	12
459	20241118	113600	321543300	18660	18680	18680	18660	26
460	20241118	113500	321057880	18690	18700	18700	18690	318
461	20241118	113400	315111400	18710	18710	18710	18710	11
462	20241118	113300	314905590	18710	18730	18760	18710	91
463	20241118	113200	313201940	18730	18730	18730	18730	0
464	20241118	113100	313201940	18730	18760	18760	18730	1772
465	20241118	113000	279989330	18770	18760	18770	18760	430
466	20241118	112900	271922500	18770	18780	18780	18770	307
467	20241118	112800	266160030	18780	18790	18790	18780	150
468	20241118	112700	263343020	18790	18790	18790	18790	152
469	20241118	112600	260486940	18790	18790	18790	18790	35
470	20241118	112500	259829290	18800	18800	18800	18800	5
471	20241118	112400	259735290	18790	18790	18790	18790	13
472	20241118	112300	259491020	18790	18790	18790	18790	100
473	20241118	112200	257612020	18790	18800	18800	18790	37
474	20241118	112100	256916780	18790	18790	18790	18790	0
475	20241118	112000	256916780	18790	18790	18790	18790	20
476	20241118	111900	256540980	18800	18790	18800	18790	92
477	20241118	111800	254812250	18790	18790	18790	18790	13
478	20241118	111700	254567980	18800	18800	18800	18800	0
479	20241118	111600	254567980	18800	18790	18800	18790	6
480	20241118	111500	254455230	18790	18790	18790	18790	54
481	20241118	111400	253440570	18790	18780	18790	18780	28
482	20241118	111300	252914720	18790	18790	18790	18790	2
483	20241118	111200	252877140	18780	18790	18790	18780	15
484	20241118	111100	252595420	18790	18810	18810	18790	569
485	20241118	111000	241903560	18800	18800	18800	18800	0
486	20241118	110900	241903560	18800	18800	18800	18800	25
487	20241118	110800	241433560	18800	18800	18800	18800	13
488	20241118	110700	241189160	18790	18800	18800	18790	189
489	20241118	110600	237636230	18810	18810	18810	18810	1
490	20241118	110500	237617420	18800	18800	18800	18800	13
491	20241118	110400	237373020	18800	18810	18810	18800	419
492	20241118	110300	229493830	18810	18830	18830	18810	14
493	20241118	110200	229230450	18800	18800	18800	18800	0
494	20241118	110100	229230450	18800	18790	18800	18790	208
495	20241118	110000	225320180	18800	18810	18810	18800	305
496	20241118	105900	219586170	18800	18800	18800	18800	13
497	20241118	105800	219341770	18800	18840	18840	18800	131
498	20241118	105700	216877080	18840	18820	18840	18810	199
499	20241118	105600	213131110	18820	18820	18820	18820	13
500	20241118	105500	212886450	18820	18820	18820	18820	0
501	20241118	105400	212886450	18820	18820	18820	18820	0
502	20241118	105300	212886450	18820	18820	18820	18820	0
503	20241118	105200	212886450	18820	18810	18820	18810	15
504	20241118	105100	212604250	18810	18810	18810	18810	3
505	20241118	105000	212547820	18790	18790	18790	18790	0
506	20241118	104900	212547820	18790	18790	18790	18790	0
507	20241118	104800	212547820	18790	18780	18790	18780	26
508	20241118	104700	212059420	18790	18790	18790	18790	0
509	20241118	104600	212059420	18790	18790	18790	18790	1
510	20241118	104500	212040630	18800	18800	18800	18800	13
511	20241118	104400	211796230	18780	18780	18780	18780	10
512	20241118	104300	211608430	18800	18800	18800	18800	13
513	20241118	104200	211364030	18770	18790	18790	18770	506
514	20241118	104100	201862540	18800	18800	18800	18800	16
515	20241118	104000	201561740	18800	18810	18810	18800	5
516	20241118	103900	201467710	18820	18820	18820	18820	5
517	20241118	103800	201373610	18820	18820	18820	18820	3
518	20241118	103700	201317150	18800	18820	18820	18800	213
519	20241118	103600	197310740	18820	18820	18820	18820	13
520	20241118	103500	197066080	18810	18810	18810	18810	13
521	20241118	103400	196821550	18780	18780	18780	18780	0
522	20241118	103300	196821550	18780	18780	18780	18780	0
523	20241118	103200	196821550	18780	18780	18780	18780	0
524	20241118	103100	196821550	18780	18780	18780	18780	3
525	20241118	103000	196765210	18780	18780	18850	18780	434
526	20241118	102900	188612790	18790	18800	18800	18790	205
527	20241118	102800	184760830	18790	18800	18800	18790	570
528	20241118	102700	174050480	18790	18810	18810	18790	410
529	20241118	102600	166344880	18860	18860	18860	18860	8
530	20241118	102500	166194000	18800	18800	18800	18800	37
531	20241118	102400	165498400	18800	18870	18870	18800	382
532	20241118	102300	158309170	18880	18880	18880	18880	4
533	20241118	102200	158233650	18890	18890	18890	18880	10
534	20241118	102100	158044780	18900	18900	18900	18900	2
535	20241118	102000	158006980	18900	18900	18900	18900	1
536	20241118	101900	157988080	18890	18910	18910	18890	6
537	20241118	101800	157874670	18940	18940	18940	18940	2
538	20241118	101700	157836790	18900	18900	18900	18900	370
539	20241118	101600	150843790	18900	18900	18900	18900	600
540	20241118	101500	139503790	18950	18920	18950	18920	56
541	20241118	101400	138442980	18920	18920	18930	18920	55
542	20241118	101300	137402140	18920	18920	18920	18920	13
543	20241118	101200	137156180	18900	18900	18900	18900	1
544	20241118	101100	137137280	18890	18930	18930	18890	859
545	20241118	101000	120885230	18920	18920	18920	18920	159
546	20241118	100900	117876950	18930	18920	18930	18920	21
547	20241118	100800	117479560	18910	18910	18910	18910	0
548	20241118	100700	117479560	18910	18910	18910	18910	0
549	20241118	100600	117479560	18910	18900	18910	18900	81
550	20241118	100500	115947860	18930	18930	18930	18930	1
551	20241118	100400	115928930	18930	18930	18930	18930	31
552	20241118	100300	115342100	18930	18950	18950	18930	70
553	20241118	100200	114016800	18950	18880	18950	18880	174
554	20241118	100100	110721840	18870	18880	18880	18870	36
555	20241118	100000	110042500	18870	18870	18870	18870	19
556	20241118	095900	109683970	18870	18880	18880	18870	48
557	20241118	095800	108777870	18880	18880	18880	18880	10
558	20241118	095700	108589070	18900	18900	18930	18900	43
559	20241118	095600	107775230	18920	18920	18920	18920	63
560	20241118	095500	106583270	18920	18910	18930	18910	60
561	20241118	095400	105448070	18900	18900	18900	18900	26
562	20241118	095300	104956670	18890	18870	18900	18870	64
563	20241118	095200	103747580	18870	18870	18870	18870	0
564	20241118	095100	103747580	18870	18870	18870	18870	2
565	20241118	095000	103709840	18880	18820	18880	18800	128
566	20241118	094900	101302530	18800	18800	18800	18800	0
567	20241118	094800	101302530	18800	18820	18890	18800	125
568	20241118	094700	98949320	18820	18820	18820	18820	0
569	20241118	094600	98949320	18820	18790	18820	18790	788
570	20241118	094500	84141000	18800	18800	18800	18800	1
571	20241118	094400	84122200	18800	18810	18810	18790	41
572	20241118	094300	83351280	18820	18820	18820	18820	0
573	20241118	094200	83351280	18820	18820	18820	18820	0
574	20241118	094100	83351280	18820	18820	18820	18820	2
575	20241118	094000	83313640	18830	18830	18830	18830	1
576	20241118	093900	83294810	18830	18830	18830	18830	100
577	20241118	093800	81411810	18750	18840	18840	18750	14
578	20241118	093700	81149220	18840	18840	18840	18840	13
579	20241118	093600	80904300	18840	18750	18840	18750	12
580	20241118	093500	80679210	18750	18750	18750	18750	0
581	20241118	093400	80679210	18750	18860	18860	18750	13
582	20241118	093300	80435240	18750	18750	18750	18750	0
583	20241118	093200	80435240	18750	18750	18750	18750	100
584	20241118	093100	78560240	18870	18870	18870	18870	3
585	20241118	093000	78503630	18720	18810	18810	18720	738
586	20241118	092900	64652440	18840	18810	18840	18810	23
587	20241118	092800	64219510	18800	18800	18800	18800	0
588	20241118	092700	64219510	18800	18800	18800	18800	14
589	20241118	092600	63956310	18790	18790	18790	18790	9
590	20241118	092500	63787200	18780	18790	18790	18780	49
591	20241118	092400	62866750	18840	18840	18840	18840	0
592	20241118	092300	62866750	18840	18840	18840	18840	0
593	20241118	092200	62866750	18840	18840	18840	18840	21
594	20241118	092100	62471110	18750	18760	18760	18750	100
595	20241118	092000	60595400	18760	18760	18760	18760	44
596	20241118	091900	59769960	18880	18890	18900	18880	150
597	20241118	091800	56936940	18890	18870	18890	18870	29
598	20241118	091700	56389390	18870	18810	18870	18810	673
599	20241118	091600	43714860	18730	18800	18800	18730	25
600	20241118	091500	43245350	18810	18800	18810	18800	47
601	20241118	091400	42361730	18800	18800	18800	18800	47
602	20241118	091300	41478130	18780	18740	18780	18740	114
603	20241118	091200	39337970	18740	18740	18740	18740	1
604	20241118	091100	39319230	18750	18750	18750	18750	88
605	20241118	091000	37669230	18750	18740	18750	18740	90
606	20241118	090900	35982220	18740	18630	18740	18630	454
607	20241118	090800	27491200	18630	18750	18750	18630	150
608	20241118	090700	24690700	18770	18770	18770	18770	35
609	20241118	090600	24033750	18780	18640	18780	18640	20
610	20241118	090500	23660250	18690	18690	18690	18690	4
611	20241118	090400	23585490	18700	18740	18740	18650	964
612	20241118	090300	5551100	18840	18840	18840	18840	0
613	20241118	090200	5551100	18840	18840	18840	18840	30
614	20241118	090100	4985900	18880	18880	18880	18880	3
615	20241118	090000	4929260	18900	18740	18900	18740	261