KissMeData/035150/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191500	615717630	12660	12660	12660	12660	231
3	20241118	191400	615717630	12660	12660	12660	12660	0
4	20241118	191300	615717630	12660	12660	12660	12660	0
5	20241118	191200	615717630	12660	12660	12660	12660	0
6	20241118	191100	615717630	12660	12660	12660	12660	0
7	20241118	191000	615717630	12660	12660	12660	12660	0
8	20241118	190900	615717630	12660	12660	12660	12660	0
9	20241118	190800	615717630	12660	12660	12660	12660	0
10	20241118	190700	615717630	12660	12660	12660	12660	0
11	20241118	190600	615717630	12660	12660	12660	12660	0
12	20241118	190500	615717630	12660	12660	12660	12660	0
13	20241118	190400	615717630	12660	12660	12660	12660	0
14	20241118	190300	615717630	12660	12660	12660	12660	0
15	20241118	190200	615717630	12660	12660	12660	12660	0
16	20241118	190100	615717630	12660	12660	12660	12660	0
17	20241118	190000	615717630	12660	12660	12660	12660	0
18	20241118	185900	615717630	12660	12660	12660	12660	0
19	20241118	185800	615717630	12660	12660	12660	12660	0
20	20241118	185700	615717630	12660	12660	12660	12660	0
21	20241118	185600	615717630	12660	12660	12660	12660	0
22	20241118	185500	615717630	12660	12660	12660	12660	0
23	20241118	185400	615717630	12660	12660	12660	12660	0
24	20241118	185300	615717630	12660	12660	12660	12660	0
25	20241118	185200	615717630	12660	12660	12660	12660	0
26	20241118	185100	615717630	12660	12660	12660	12660	0
27	20241118	185000	615717630	12660	12660	12660	12660	0
28	20241118	184900	615717630	12660	12660	12660	12660	0
29	20241118	184800	615717630	12660	12660	12660	12660	0
30	20241118	184700	615717630	12660	12660	12660	12660	0
31	20241118	184600	615717630	12660	12660	12660	12660	0
32	20241118	184500	615717630	12660	12660	12660	12660	231
33	20241118	184400	615717630	12660	12660	12660	12660	0
34	20241118	184300	615717630	12660	12660	12660	12660	0
35	20241118	184200	615717630	12660	12660	12660	12660	0
36	20241118	184100	615717630	12660	12660	12660	12660	0
37	20241118	184000	615717630	12660	12660	12660	12660	0
38	20241118	183900	615717630	12660	12660	12660	12660	0
39	20241118	183800	615717630	12660	12660	12660	12660	0
40	20241118	183700	615717630	12660	12660	12660	12660	0
41	20241118	183600	615717630	12660	12660	12660	12660	0
42	20241118	183500	615717630	12660	12660	12660	12660	0
43	20241118	183400	615717630	12660	12660	12660	12660	0
44	20241118	183300	615717630	12660	12660	12660	12660	0
45	20241118	183200	615717630	12660	12660	12660	12660	0
46	20241118	183100	615717630	12660	12660	12660	12660	0
47	20241118	183000	615717630	12660	12660	12660	12660	0
48	20241118	182900	615717630	12660	12660	12660	12660	0
49	20241118	182800	615717630	12660	12660	12660	12660	0
50	20241118	182700	615717630	12660	12660	12660	12660	0
51	20241118	182600	615717630	12660	12660	12660	12660	0
52	20241118	182500	615717630	12660	12660	12660	12660	0
53	20241118	182400	615717630	12660	12660	12660	12660	0
54	20241118	182300	615717630	12660	12660	12660	12660	0
55	20241118	182200	615717630	12660	12660	12660	12660	0
56	20241118	182100	615717630	12660	12660	12660	12660	0
57	20241118	182000	615717630	12660	12660	12660	12660	0
58	20241118	181900	615717630	12660	12660	12660	12660	0
59	20241118	181800	615717630	12660	12660	12660	12660	0
60	20241118	181700	615717630	12660	12660	12660	12660	0
61	20241118	181600	615717630	12660	12660	12660	12660	0
62	20241118	181500	615717630	12660	12660	12660	12660	231
63	20241118	181400	615717630	12660	12660	12660	12660	0
64	20241118	181300	615717630	12660	12660	12660	12660	0
65	20241118	181200	615717630	12660	12660	12660	12660	0
66	20241118	181100	615717630	12660	12660	12660	12660	0
67	20241118	181000	615717630	12660	12660	12660	12660	0
68	20241118	180900	615717630	12660	12660	12660	12660	0
69	20241118	180800	615717630	12660	12660	12660	12660	0
70	20241118	180700	615717630	12660	12660	12660	12660	0
71	20241118	180600	615717630	12660	12660	12660	12660	0
72	20241118	180500	615717630	12660	12660	12660	12660	0
73	20241118	180400	615717630	12660	12660	12660	12660	0
74	20241118	180300	615717630	12660	12660	12660	12660	0
75	20241118	180200	615717630	12660	12660	12660	12660	0
76	20241118	180100	615717630	12660	12660	12660	12660	0
77	20241118	180000	615717630	12660	12660	12660	12660	0
78	20241118	175900	615717630	12660	12660	12660	12660	0
79	20241118	175800	615717630	12660	12660	12660	12660	0
80	20241118	175700	615717630	12660	12660	12660	12660	0
81	20241118	175600	615717630	12660	12660	12660	12660	0
82	20241118	175500	615717630	12660	12660	12660	12660	0
83	20241118	175400	615717630	12660	12660	12660	12660	0
84	20241118	175300	615717630	12660	12660	12660	12660	0
85	20241118	175200	615717630	12660	12660	12660	12660	0
86	20241118	175100	615717630	12660	12660	12660	12660	0
87	20241118	175000	615717630	12660	12660	12660	12660	0
88	20241118	174900	615717630	12660	12660	12660	12660	0
89	20241118	174800	615717630	12660	12660	12660	12660	0
90	20241118	174700	615717630	12660	12660	12660	12660	0
91	20241118	174600	615717630	12660	12660	12660	12660	0
92	20241118	174500	615717630	12660	12660	12660	12660	231
93	20241118	174400	615717630	12660	12660	12660	12660	0
94	20241118	174300	615717630	12660	12660	12660	12660	0
95	20241118	174200	615717630	12660	12660	12660	12660	0
96	20241118	174100	615717630	12660	12660	12660	12660	0
97	20241118	174000	615717630	12660	12660	12660	12660	0
98	20241118	173900	615717630	12660	12660	12660	12660	0
99	20241118	173800	615717630	12660	12660	12660	12660	0
100	20241118	173700	615717630	12660	12660	12660	12660	0
101	20241118	173600	615717630	12660	12660	12660	12660	0
102	20241118	173500	615717630	12660	12660	12660	12660	0
103	20241118	173400	615717630	12660	12660	12660	12660	0
104	20241118	173300	615717630	12660	12660	12660	12660	0
105	20241118	173200	615717630	12660	12660	12660	12660	0
106	20241118	173100	615717630	12660	12660	12660	12660	0
107	20241118	173000	615717630	12660	12660	12660	12660	0
108	20241118	172900	615717630	12660	12660	12660	12660	0
109	20241118	172800	615717630	12660	12660	12660	12660	0
110	20241118	172700	615717630	12660	12660	12660	12660	0
111	20241118	172600	615717630	12660	12660	12660	12660	0
112	20241118	172500	615717630	12660	12660	12660	12660	0
113	20241118	172400	615717630	12660	12660	12660	12660	0
114	20241118	172300	615717630	12660	12660	12660	12660	0
115	20241118	172200	615717630	12660	12660	12660	12660	0
116	20241118	172100	615717630	12660	12660	12660	12660	0
117	20241118	172000	615717630	12660	12660	12660	12660	0
118	20241118	171900	615717630	12660	12660	12660	12660	0
119	20241118	171800	615717630	12660	12660	12660	12660	0
120	20241118	171700	615717630	12660	12660	12660	12660	0
121	20241118	171600	615717630	12660	12660	12660	12660	0
122	20241118	171500	615717630	12660	12660	12660	12660	231
123	20241118	171400	615717630	12660	12660	12660	12660	0
124	20241118	171300	615717630	12660	12660	12660	12660	0
125	20241118	171200	615717630	12660	12660	12660	12660	0
126	20241118	171100	615717630	12660	12660	12660	12660	0
127	20241118	171000	615717630	12660	12660	12660	12660	0
128	20241118	170900	615717630	12660	12660	12660	12660	0
129	20241118	170800	615717630	12660	12660	12660	12660	0
130	20241118	170700	615717630	12660	12660	12660	12660	0
131	20241118	170600	615717630	12660	12660	12660	12660	0
132	20241118	170500	615717630	12660	12660	12660	12660	0
133	20241118	170400	615717630	12660	12660	12660	12660	0
134	20241118	170300	615717630	12660	12660	12660	12660	0
135	20241118	170200	615717630	12660	12660	12660	12660	0
136	20241118	170100	615717630	12660	12660	12660	12660	0
137	20241118	170000	615717630	12660	12660	12660	12660	0
138	20241118	165900	615717630	12660	12660	12660	12660	0
139	20241118	165800	615717630	12660	12660	12660	12660	0
140	20241118	165700	615717630	12660	12660	12660	12660	0
141	20241118	165600	615717630	12660	12660	12660	12660	0
142	20241118	165500	615717630	12660	12660	12660	12660	0
143	20241118	165400	615717630	12660	12660	12660	12660	0
144	20241118	165300	615717630	12660	12660	12660	12660	0
145	20241118	165200	615717630	12660	12660	12660	12660	0
146	20241118	165100	615717630	12660	12660	12660	12660	0
147	20241118	165000	615717630	12660	12660	12660	12660	0
148	20241118	164900	615717630	12660	12660	12660	12660	0
149	20241118	164800	615717630	12660	12660	12660	12660	0
150	20241118	164700	615717630	12660	12660	12660	12660	0
151	20241118	164600	615717630	12660	12660	12660	12660	0
152	20241118	164500	615717630	12660	12660	12660	12660	231
153	20241118	164400	615717630	12660	12660	12660	12660	0
154	20241118	164300	615717630	12660	12660	12660	12660	0
155	20241118	164200	615717630	12660	12660	12660	12660	0
156	20241118	164100	615717630	12660	12660	12660	12660	0
157	20241118	164000	615717630	12660	12660	12660	12660	0
158	20241118	163900	615717630	12660	12660	12660	12660	0
159	20241118	163800	615717630	12660	12660	12660	12660	0
160	20241118	163700	615717630	12660	12660	12660	12660	0
161	20241118	163600	615717630	12660	12660	12660	12660	0
162	20241118	163500	615717630	12660	12660	12660	12660	0
163	20241118	163400	615717630	12660	12660	12660	12660	0
164	20241118	163300	615717630	12660	12660	12660	12660	0
165	20241118	163200	615717630	12660	12660	12660	12660	0
166	20241118	163100	615717630	12660	12660	12660	12660	0
167	20241118	163000	615717630	12660	12660	12660	12660	0
168	20241118	162900	615717630	12660	12660	12660	12660	0
169	20241118	162800	615717630	12660	12660	12660	12660	0
170	20241118	162700	615717630	12660	12660	12660	12660	0
171	20241118	162600	615717630	12660	12660	12660	12660	0
172	20241118	162500	615717630	12660	12660	12660	12660	0
173	20241118	162400	615717630	12660	12660	12660	12660	0
174	20241118	162300	615717630	12660	12660	12660	12660	0
175	20241118	162200	615717630	12660	12660	12660	12660	0
176	20241118	162100	615717630	12660	12660	12660	12660	0
177	20241118	162000	615717630	12660	12660	12660	12660	0
178	20241118	161900	615717630	12660	12660	12660	12660	0
179	20241118	161800	615717630	12660	12660	12660	12660	0
180	20241118	161700	615717630	12660	12660	12660	12660	0
181	20241118	161600	615717630	12660	12660	12660	12660	0
182	20241118	161500	615717630	12660	12660	12660	12660	231
183	20241118	161400	615717630	12660	12660	12660	12660	0
184	20241118	161300	615717630	12660	12660	12660	12660	0
185	20241118	161200	615717630	12660	12660	12660	12660	0
186	20241118	161100	615717630	12660	12660	12660	12660	0
187	20241118	161000	615717630	12660	12660	12660	12660	0
188	20241118	160900	615717630	12660	12660	12660	12660	0
189	20241118	160800	615717630	12660	12660	12660	12660	0
190	20241118	160700	615717630	12660	12660	12660	12660	0
191	20241118	160600	615717630	12660	12660	12660	12660	0
192	20241118	160500	615717630	12660	12660	12660	12660	0
193	20241118	160400	615717630	12660	12660	12660	12660	0
194	20241118	160300	615717630	12660	12660	12660	12660	0
195	20241118	160200	615717630	12660	12660	12660	12660	0
196	20241118	160100	615717630	12660	12660	12660	12660	0
197	20241118	160000	615717630	12660	12660	12660	12660	0
198	20241118	155900	615717630	12660	12660	12660	12660	0
199	20241118	155800	615717630	12660	12660	12660	12660	0
200	20241118	155700	615717630	12660	12660	12660	12660	0
201	20241118	155600	615717630	12660	12660	12660	12660	0
202	20241118	155500	615717630	12660	12660	12660	12660	0
203	20241118	155400	615717630	12660	12660	12660	12660	0
204	20241118	155300	615717630	12660	12660	12660	12660	0
205	20241118	155200	615717630	12660	12660	12660	12660	0
206	20241118	155100	615717630	12660	12660	12660	12660	0
207	20241118	155000	615717630	12660	12660	12660	12660	0
208	20241118	154900	615717630	12660	12660	12660	12660	0
209	20241118	154800	615717630	12660	12660	12660	12660	0
210	20241118	154700	615717630	12660	12660	12660	12660	0
211	20241118	154600	615717630	12660	12660	12660	12660	0
212	20241118	154500	615717630	12660	12660	12660	12660	231
213	20241118	154400	615717630	12660	12660	12660	12660	0
214	20241118	154300	615717630	12660	12660	12660	12660	0
215	20241118	154200	615717630	12660	12660	12660	12660	0
216	20241118	154100	615717630	12660	12660	12660	12660	0
217	20241118	154000	615717630	12660	12660	12660	12660	0
218	20241118	153900	615717630	12660	12660	12660	12660	0
219	20241118	153800	615717630	12660	12660	12660	12660	0
220	20241118	153700	615717630	12660	12660	12660	12660	0
221	20241118	153600	615717630	12660	12660	12660	12660	0
222	20241118	153500	615717630	12660	12660	12660	12660	0
223	20241118	153400	615717630	12660	12660	12660	12660	0
224	20241118	153300	615717630	12660	12660	12660	12660	0
225	20241118	153200	615717630	12660	12660	12660	12660	0
226	20241118	153100	615717630	12660	12660	12660	12660	0
227	20241118	153000	615717630	12660	12660	12660	12660	231
228	20241118	152900	612793170	12660	12660	12660	12660	0
229	20241118	152800	612793170	12660	12660	12660	12660	0
230	20241118	152700	612793170	12660	12660	12660	12660	0
231	20241118	152600	612793170	12660	12660	12660	12660	0
232	20241118	152500	612793170	12660	12660	12660	12660	0
233	20241118	152400	612793170	12660	12660	12660	12660	0
234	20241118	152300	612793170	12660	12660	12660	12660	0
235	20241118	152200	612793170	12660	12660	12660	12660	0
236	20241118	152100	612793170	12660	12660	12660	12660	0
237	20241118	152000	612793170	12660	12660	12660	12660	0
238	20241118	151900	612793170	12660	12660	12660	12580	461
239	20241118	151800	606988620	12660	12620	12660	12600	313
240	20241118	151700	603031140	12630	12650	12650	12610	60
241	20241118	151600	602272240	12650	12620	12650	12620	76
242	20241118	151500	601312580	12650	12650	12650	12650	84
243	20241118	151400	600249980	12650	12640	12650	12610	125
244	20241118	151300	598670640	12640	12640	12650	12640	116
245	20241118	151200	597204070	12650	12650	12650	12650	58
246	20241118	151100	596470370	12640	12640	12650	12640	83
247	20241118	151000	595420920	12660	12620	12660	12600	186
248	20241118	150900	593075540	12620	12600	12620	12590	1031
249	20241118	150800	580079550	12590	12600	12600	12590	34
250	20241118	150700	579651160	12600	12600	12600	12590	94
251	20241118	150600	578466870	12600	12590	12600	12590	164
252	20241118	150500	576402080	12580	12580	12580	12580	95
253	20241118	150400	575206980	12580	12590	12590	12580	403
254	20241118	150300	570136910	12580	12590	12590	12580	96
255	20241118	150200	568928400	12580	12590	12590	12580	164
256	20241118	150100	566864120	12580	12580	12580	12580	19
257	20241118	150000	566625100	12580	12580	12580	12580	33
258	20241118	145900	566209960	12570	12570	12570	12570	46
259	20241118	145800	565631740	12570	12580	12580	12570	124
260	20241118	145700	564072130	12580	12580	12580	12570	105
261	20241118	145600	562751250	12590	12590	12590	12590	33
262	20241118	145500	562335780	12590	12580	12590	12560	164
263	20241118	145400	560272360	12580	12580	12590	12580	64
264	20241118	145300	559466730	12590	12590	12590	12590	50
265	20241118	145200	558837230	12600	12580	12600	12580	100
266	20241118	145100	557579210	12600	12550	12600	12550	48
267	20241118	145000	556976760	12610	12570	12620	12550	143
268	20241118	144900	555176850	12570	12590	12590	12570	62
269	20241118	144800	554396510	12590	12590	12590	12590	69
270	20241118	144700	553527800	12570	12550	12600	12540	103
271	20241118	144600	552234120	12600	12600	12600	12600	53
272	20241118	144500	551566320	12590	12580	12590	12580	82
273	20241118	144400	550534710	12560	12570	12580	12560	101
274	20241118	144300	549266120	12560	12560	12560	12560	99
275	20241118	144200	548022680	12580	12560	12580	12560	19
276	20241118	144100	547783960	12580	12580	12580	12580	0
277	20241118	144000	547783960	12580	12560	12580	12560	30
278	20241118	143900	547407140	12560	12540	12560	12520	666
279	20241118	143800	539045410	12540	12540	12540	12540	97
280	20241118	143700	537829030	12560	12520	12560	12520	127
281	20241118	143600	536235450	12560	12520	12560	12520	1899
282	20241118	143500	512424240	12520	12510	12520	12470	255
283	20241118	143400	509235190	12500	12480	12500	12480	2111
284	20241118	143300	482888420	12510	12510	12510	12510	0
285	20241118	143200	482888420	12510	12470	12510	12470	50
286	20241118	143100	482264820	12510	12510	12510	12510	0
287	20241118	143000	482264820	12510	12470	12510	12470	22
288	20241118	142900	481990440	12470	12480	12520	12470	51
289	20241118	142800	481353940	12460	12480	12480	12460	59
290	20241118	142700	480618580	12510	12510	12510	12510	1
291	20241118	142600	480606070	12520	12460	12520	12460	11
292	20241118	142500	480468920	12500	12500	12500	12500	0
293	20241118	142400	480468920	12500	12460	12500	12460	48
294	20241118	142300	479870800	12510	12460	12510	12460	21
295	20241118	142200	479609040	12520	12460	12520	12460	4
296	20241118	142100	479559130	12520	12460	12520	12460	150
297	20241118	142000	477688400	12460	12450	12460	12450	52
298	20241118	141900	477040990	12460	12460	12460	12450	60
299	20241118	141800	476293530	12460	12450	12460	12450	57
300	20241118	141700	475583350	12450	12450	12450	12450	99
301	20241118	141600	474350800	12450	12460	12470	12450	212
302	20241118	141500	471709760	12470	12470	12470	12460	2819
303	20241118	141400	436577980	12470	12470	12470	12470	3
304	20241118	141300	436540570	12470	12470	12480	12470	247
305	20241118	141200	433459930	12480	12480	12480	12480	9
306	20241118	141100	433347610	12500	12470	12500	12470	107
307	20241118	141000	432013290	12470	12470	12470	12470	4
308	20241118	140900	431963410	12500	12480	12500	12470	52
309	20241118	140800	431314900	12480	12480	12480	12480	13
310	20241118	140700	431152660	12500	12500	12500	12500	0
311	20241118	140600	431152660	12500	12470	12500	12470	11
312	20241118	140500	431015440	12470	12480	12500	12470	99
313	20241118	140400	429780340	12470	12490	12490	12470	17
314	20241118	140300	429568130	12510	12510	12510	12510	0
315	20241118	140200	429568130	12510	12490	12510	12470	70
316	20241118	140100	428694440	12480	12480	12500	12470	153
317	20241118	140000	426784500	12530	12530	12530	12530	0
318	20241118	135900	426784500	12530	12530	12530	12530	2
319	20241118	135800	426759440	12470	12500	12530	12470	44
320	20241118	135700	426209450	12500	12480	12500	12470	157
321	20241118	135600	424250520	12500	12500	12500	12500	0
322	20241118	135500	424250520	12500	12470	12500	12470	13
323	20241118	135400	424088080	12470	12480	12530	12470	112
324	20241118	135300	422690230	12470	12470	12470	12470	46
325	20241118	135200	422116610	12530	12470	12530	12470	5
326	20241118	135100	422054100	12470	12460	12480	12460	163
327	20241118	135000	420021170	12510	12460	12510	12460	54
328	20241118	134900	419348280	12530	12490	12530	12490	20
329	20241118	134800	419098440	12490	12500	12500	12490	43
330	20241118	134700	418561350	12500	12460	12510	12460	61
331	20241118	134600	417800040	12530	12520	12530	12460	961
332	20241118	134500	405789390	12530	12530	12530	12530	0
333	20241118	134400	405789390	12530	12480	12530	12460	3170
334	20241118	134300	366264690	12530	12480	12530	12480	3
335	20241118	134200	366227200	12530	12480	12530	12480	51
336	20241118	134100	365590620	12480	12480	12480	12480	4
337	20241118	134000	365540700	12490	12530	12530	12490	56
338	20241118	133900	364839660	12530	12490	12530	12490	4
339	20241118	133800	364789660	12530	12480	12530	12480	52
340	20241118	133700	364140590	12480	12480	12480	12480	18
341	20241118	133600	363915950	12540	12540	12540	12540	0
342	20241118	133500	363915950	12540	12480	12540	12480	52
343	20241118	133400	363266380	12480	12500	12500	12480	63
344	20241118	133300	362479940	12530	12530	12530	12530	0
345	20241118	133200	362479940	12530	12480	12530	12480	95
346	20241118	133100	361293370	12520	12480	12520	12480	628
347	20241118	133000	353432770	12480	12480	12480	12480	135
348	20241118	132900	351747970	12480	12480	12480	12480	13
349	20241118	132800	351585730	12480	12480	12480	12480	1
350	20241118	132700	351573250	12540	12490	12540	12480	57
351	20241118	132600	350861520	12500	12490	12500	12490	63
352	20241118	132500	350074640	12540	12540	12540	12540	0
353	20241118	132400	350074640	12540	12540	12540	12540	33
354	20241118	132300	349660820	12540	12480	12540	12480	80
355	20241118	132200	348661470	12470	12470	12470	12470	0
356	20241118	132100	348661470	12470	12470	12470	12470	13
357	20241118	132000	348499360	12470	12470	12470	12470	7
358	20241118	131900	348412070	12470	12470	12470	12470	48
359	20241118	131800	347813510	12470	12470	12470	12470	12
360	20241118	131700	347663870	12470	12470	12470	12470	10
361	20241118	131600	347539170	12480	12470	12480	12470	18
362	20241118	131500	347314590	12470	12470	12470	12470	49
363	20241118	131400	346703560	12540	12480	12540	12480	2
364	20241118	131300	346678540	12470	12470	12470	12470	5
365	20241118	131200	346616190	12470	12480	12480	12470	12
366	20241118	131100	346466510	12480	12480	12480	12470	110
367	20241118	131000	345094240	12540	12540	12540	12540	0
368	20241118	130900	345094240	12540	12540	12540	12540	0
369	20241118	130800	345094240	12540	12480	12540	12470	71
370	20241118	130700	344208520	12520	12520	12520	12520	0
371	20241118	130600	344208520	12520	12510	12520	12510	5
372	20241118	130500	344145950	12550	12550	12550	12550	0
373	20241118	130400	344145950	12550	12470	12550	12470	51
374	20241118	130300	343509880	12480	12480	12480	12480	17
375	20241118	130200	343297720	12480	12480	12480	12480	4
376	20241118	130100	343247800	12490	12470	12490	12470	42
377	20241118	130000	342723670	12470	12530	12530	12470	68
378	20241118	125900	341874850	12530	12530	12530	12530	31
379	20241118	125800	341486420	12490	12490	12490	12490	17
380	20241118	125700	341274090	12470	12470	12470	12470	7
381	20241118	125600	341186800	12470	12500	12500	12470	63
382	20241118	125500	340400010	12490	12490	12490	12490	0
383	20241118	125400	340400010	12490	12470	12490	12470	19
384	20241118	125300	340162780	12470	12470	12470	12470	6
385	20241118	125200	340087960	12470	12490	12490	12470	48
386	20241118	125100	339488800	12480	12480	12480	12480	52
387	20241118	125000	338839840	12480	12470	12480	12470	79
388	20241118	124900	337853980	12470	12470	12470	12470	47
389	20241118	124800	337267890	12510	12470	12510	12470	33
390	20241118	124700	336855140	12470	12510	12510	12470	3
391	20241118	124600	336817690	12530	12480	12530	12480	144
392	20241118	124500	335019070	12470	12480	12480	12470	47
393	20241118	124400	334432830	12470	12470	12510	12470	393
394	20241118	124300	329516600	12480	12480	12480	12480	5
395	20241118	124200	329454200	12480	12470	12480	12470	31
396	20241118	124100	329067340	12470	12470	12470	12460	68
397	20241118	124000	328219680	12480	12500	12500	12460	54
398	20241118	123900	327546780	12510	12460	12510	12460	306
399	20241118	123800	323731420	12470	12470	12470	12470	756
400	20241118	123700	314304100	12470	12470	12480	12470	86
401	20241118	123600	313231390	12480	12480	12480	12480	0
402	20241118	123500	313231390	12480	12480	12480	12480	30
403	20241118	123400	312856990	12470	12470	12470	12470	13
404	20241118	123300	312694880	12470	12470	12480	12470	221
405	20241118	123200	309937380	12470	12470	12470	12470	2
406	20241118	123100	309912440	12470	12470	12480	12470	598
407	20241118	123000	302454750	12470	12470	12470	12470	19
408	20241118	122900	302217820	12470	12470	12480	12470	129
409	20241118	122800	300608890	12480	12490	12490	12480	37
410	20241118	122700	300146770	12480	12480	12480	12470	328
411	20241118	122600	296055260	12480	12480	12510	12480	108
412	20241118	122500	294706740	12510	12480	12510	12480	32
413	20241118	122400	294306510	12520	12520	12520	12520	30
414	20241118	122300	293930910	12480	12480	12490	12470	1443
415	20241118	122200	275922740	12480	12490	12490	12480	52
416	20241118	122100	275273480	12480	12480	12480	12480	8
417	20241118	122000	275173640	12510	12480	12510	12480	31
418	20241118	121900	274785890	12480	12480	12480	12480	29
419	20241118	121800	274423970	12470	12480	12480	12470	55
420	20241118	121700	273737750	12470	12470	12470	12470	7
421	20241118	121600	273650460	12470	12470	12510	12470	43
422	20241118	121500	273113050	12470	12470	12470	12470	20
423	20241118	121400	272863650	12470	12480	12530	12470	186
424	20241118	121300	270538350	12480	12480	12480	12480	5
425	20241118	121200	270475950	12480	12470	12480	12470	14
426	20241118	121100	270301240	12470	12470	12470	12470	0
427	20241118	121000	270301240	12470	12500	12500	12470	67
428	20241118	120900	269464970	12470	12470	12470	12470	2
429	20241118	120800	269440030	12520	12480	12520	12480	30
430	20241118	120700	269064470	12490	12490	12490	12490	85
431	20241118	120600	268002820	12490	12490	12490	12490	2
432	20241118	120500	267977840	12490	12530	12530	12490	32
433	20241118	120400	267576960	12490	12490	12490	12490	7
434	20241118	120300	267489530	12490	12490	12490	12480	48
435	20241118	120200	266890210	12490	12490	12500	12490	18
436	20241118	120100	266665370	12540	12540	12540	12540	132
437	20241118	120000	265010090	12540	12500	12540	12500	50
438	20241118	115900	264384090	12490	12500	12500	12490	98
439	20241118	115800	263159780	12500	12500	12500	12500	13
440	20241118	115700	262997280	12540	12500	12540	12500	103
441	20241118	115600	261705860	12500	12500	12500	12500	2
442	20241118	115500	261680860	12500	12500	12500	12490	50
443	20241118	115400	261056050	12500	12500	12500	12500	18
444	20241118	115300	260831050	12500	12490	12500	12490	6
445	20241118	115200	260756100	12490	12490	12490	12490	0
446	20241118	115100	260756100	12490	12500	12500	12480	118
447	20241118	115000	259282730	12540	12530	12540	12480	57
448	20241118	114900	258568430	12480	12480	12480	12480	0
449	20241118	114800	258568430	12480	12470	12480	12470	2
450	20241118	114700	258543480	12470	12490	12490	12470	69
451	20241118	114600	257682650	12490	12490	12490	12490	52
452	20241118	114500	257033170	12510	12510	12510	12510	1
453	20241118	114400	257020660	12520	12480	12530	12470	143
454	20241118	114300	255234450	12530	12490	12530	12490	71
455	20241118	114200	254345380	12480	12480	12480	12480	7
456	20241118	114100	254258020	12510	12510	12510	12510	4
457	20241118	114000	254207980	12530	12480	12530	12470	88
458	20241118	113900	253108420	12480	12530	12530	12480	3
459	20241118	113800	253070930	12480	12480	12480	12480	5
460	20241118	113700	253008530	12470	12480	12480	12470	9
461	20241118	113600	252896270	12470	12480	12480	12460	57
462	20241118	113500	252185240	12480	12480	12480	12480	2
463	20241118	113400	252160280	12480	12480	12480	12480	56
464	20241118	113300	251461400	12480	12490	12490	12480	30
465	20241118	113200	251086710	12490	12490	12490	12480	51
466	20241118	113100	250449900	12490	12490	12490	12490	1
467	20241118	113000	250437410	12480	12490	12490	12480	27
468	20241118	112900	250100290	12500	12500	12540	12500	80
469	20241118	112800	249098290	12490	12500	12500	12490	47
470	20241118	112700	248510980	12520	12500	12520	12500	54
471	20241118	112600	247835400	12490	12500	12500	12490	15
472	20241118	112500	247648030	12510	12500	12510	12500	76
473	20241118	112400	246697730	12500	12490	12500	12490	8
474	20241118	112300	246597750	12510	12490	12510	12490	32
475	20241118	112200	246197470	12490	12500	12500	12480	66
476	20241118	112100	245373060	12500	12500	12500	12500	59
477	20241118	112000	244635560	12500	12500	12500	12500	24
478	20241118	111900	244335560	12500	12490	12500	12490	50
479	20241118	111800	243710760	12520	12520	12520	12520	0
480	20241118	111700	243710760	12520	12510	12520	12500	112
481	20241118	111600	242309620	12510	12500	12510	12500	2
482	20241118	111500	242284610	12480	12480	12480	12480	22
483	20241118	111400	242010050	12500	12500	12500	12500	30
484	20241118	111300	241635050	12470	12470	12470	12470	46
485	20241118	111200	241061430	12470	12460	12470	12460	22
486	20241118	111100	240787280	12440	12490	12490	12440	27
487	20241118	111000	240450150	12490	12490	12490	12490	29
488	20241118	110900	240087940	12430	12490	12490	12430	109
489	20241118	110800	238729520	12520	12520	12520	12520	30
490	20241118	110700	238353920	12480	12480	12480	12480	21
491	20241118	110600	238091840	12480	12440	12480	12440	5
492	20241118	110500	238029480	12440	12450	12450	12440	52
493	20241118	110400	237382260	12460	12470	12470	12460	155
494	20241118	110300	235450800	12470	12470	12470	12470	3
495	20241118	110200	235413390	12490	12470	12490	12470	130
496	20241118	110100	233791190	12520	12520	12520	12520	0
497	20241118	110000	233791190	12520	12470	12520	12470	42
498	20241118	105900	233265950	12460	12470	12470	12460	52
499	20241118	105800	232617530	12460	12470	12470	12460	54
500	20241118	105700	231944220	12530	12530	12530	12530	30
501	20241118	105600	231568320	12460	12460	12460	12460	11
502	20241118	105500	231431260	12450	12450	12450	12450	8
503	20241118	105400	231331660	12450	12460	12460	12440	149
504	20241118	105300	229476280	12450	12450	12450	12450	11
505	20241118	105200	229339330	12450	12450	12450	12450	53
506	20241118	105100	228679480	12440	12410	12440	12410	14
507	20241118	105000	228505500	12410	12410	12410	12410	46
508	20241118	104900	227934640	12450	12450	12500	12380	418
509	20241118	104800	222751310	12390	12390	12390	12390	2
510	20241118	104700	222726530	12400	12420	12420	12390	1310
511	20241118	104600	206472150	12420	12420	12420	12420	47
512	20241118	104500	205888410	12470	12450	12470	12440	145
513	20241118	104400	204083330	12450	12450	12450	12450	8
514	20241118	104300	203983730	12460	12450	12460	12450	79
515	20241118	104200	203000170	12450	12460	12460	12450	41
516	20241118	104100	202489430	12440	12440	12440	12440	5
517	20241118	104000	202427230	12440	12440	12440	12440	8
518	20241118	103900	202327710	12400	12440	12440	12400	45
519	20241118	103800	201768630	12440	12440	12440	12440	119
520	20241118	103700	200288270	12440	12380	12440	12380	607
521	20241118	103600	192749090	12380	12350	12380	12350	19
522	20241118	103500	192514050	12350	12370	12370	12350	82
523	20241118	103400	191500120	12400	12400	12400	12400	30
524	20241118	103300	191128120	12420	12420	12420	12420	0
525	20241118	103200	191128120	12420	12360	12420	12360	85
526	20241118	103100	190075200	12360	12380	12380	12360	64
527	20241118	103000	189283800	12380	12370	12380	12370	20
528	20241118	102900	189036210	12340	12330	12340	12330	4
529	20241118	102800	188986880	12330	12340	12340	12330	20
530	20241118	102700	188740220	12360	12380	12380	12350	380
531	20241118	102600	184041050	12370	12340	12370	12340	7
532	20241118	102500	183954520	12340	12340	12340	12340	2
533	20241118	102400	183929840	12340	12340	12400	12340	68
534	20241118	102300	183090240	12350	12360	12360	12350	5
535	20241118	102200	183028470	12360	12360	12360	12360	2
536	20241118	102100	183003750	12350	12350	12350	12350	5
537	20241118	102000	182942000	12350	12370	12400	12330	654
538	20241118	101900	174864870	12370	12370	12370	12370	1
539	20241118	101800	174852500	12390	12390	12390	12390	1
540	20241118	101700	174840110	12420	12360	12430	12360	69
541	20241118	101600	173983290	12360	12380	12380	12360	52
542	20241118	101500	173340530	12420	12390	12420	12390	8
543	20241118	101400	173241200	12420	12420	12420	12420	0
544	20241118	101300	173241200	12420	12350	12420	12350	112
545	20241118	101200	171850370	12350	12440	12490	12350	1235
546	20241118	101100	156508300	12440	12440	12440	12440	4
547	20241118	101000	156458540	12520	12490	12520	12490	14
548	20241118	100900	156283350	12500	12430	12500	12430	66
549	20241118	100800	155458490	12440	12470	12470	12440	162
550	20241118	100700	153442280	12470	12470	12470	12470	8
551	20241118	100600	153342520	12470	12470	12470	12470	12
552	20241118	100500	153192880	12470	12470	12470	12470	2
553	20241118	100400	153167940	12520	12520	12520	12470	55
554	20241118	100300	152481460	12520	12510	12520	12510	2
555	20241118	100200	152456430	12520	12490	12520	12490	16
556	20241118	100100	152256170	12500	12510	12510	12480	264
557	20241118	100000	148954100	12540	12540	12540	12540	1
558	20241118	095900	148941560	12540	12500	12540	12500	21
559	20241118	095800	148678330	12490	12480	12490	12480	111
560	20241118	095700	147291960	12490	12550	12550	12490	404
561	20241118	095600	142229500	12540	12540	12540	12540	0
562	20241118	095500	142229500	12540	12530	12540	12530	68
563	20241118	095400	141376970	12550	12570	12570	12550	121
564	20241118	095300	139857700	12590	12560	12590	12560	147
565	20241118	095200	138010460	12550	12560	12560	12550	88
566	20241118	095100	136905520	12560	12550	12560	12550	82
567	20241118	095000	135875910	12540	12530	12540	12530	550
568	20241118	094900	128984390	12520	12520	12520	12520	51
569	20241118	094800	128345870	12510	12500	12510	12500	19
570	20241118	094700	128108350	12500	12580	12580	12500	208
571	20241118	094600	125492470	12540	12540	12540	12540	99
572	20241118	094500	124251010	12500	12520	12520	12500	489
573	20241118	094400	118134180	12550	12640	12640	12520	1016
574	20241118	094300	105337460	12670	12670	12670	12670	159
575	20241118	094200	103322930	12630	12620	12630	12620	167
576	20241118	094100	101214330	12620	12620	12620	12620	2
577	20241118	094000	101189090	12660	12600	12660	12600	263
578	20241118	093900	97863290	12600	12600	12600	12600	0
579	20241118	093800	97863290	12600	12590	12600	12590	155
580	20241118	093700	95910560	12590	12590	12590	12590	31
581	20241118	093600	95520270	12590	12590	12590	12590	36
582	20241118	093500	95067030	12600	12610	12630	12600	90
583	20241118	093400	93932150	12620	12630	12640	12620	291
584	20241118	093300	90256450	12620	12610	12630	12610	362
585	20241118	093200	85689630	12610	12600	12610	12600	8
586	20241118	093100	85588820	12590	12590	12590	12590	76
587	20241118	093000	84631980	12590	12600	12630	12590	53
588	20241118	092900	83964100	12600	12600	12600	12600	68
589	20241118	092800	83107300	12600	12600	12600	12600	122
590	20241118	092700	81570100	12590	12580	12590	12580	98
591	20241118	092600	80336290	12590	12630	12630	12580	348
592	20241118	092500	75943950	12620	12610	12620	12610	18
593	20241118	092400	75716850	12620	12580	12620	12580	97
594	20241118	092300	74496550	12570	12560	12570	12560	149
595	20241118	092200	72625100	12530	12560	12570	12510	455
596	20241118	092100	66910190	12560	12520	12560	12520	197
597	20241118	092000	64440080	12520	12520	12520	12520	100
598	20241118	091900	63188080	12510	12470	12510	12470	313
599	20241118	091800	59276810	12460	12500	12530	12460	4
600	20241118	091700	59226860	12500	12430	12500	12420	470
601	20241118	091600	53374900	12430	12470	12470	12430	100
602	20241118	091500	52131860	12420	12400	12470	12400	147
603	20241118	091400	50307110	12400	12390	12400	12390	68
604	20241118	091300	49463980	12480	12480	12480	12350	53
605	20241118	091200	48802770	12480	12430	12480	12310	1065
606	20241118	091100	35558650	12430	12340	12460	12320	81
607	20241118	091000	34560060	12350	12430	12430	12350	52
608	20241118	090900	33913860	12460	12460	12460	12460	0
609	20241118	090800	33913860	12460	12460	12460	12460	40
610	20241118	090700	33415460	12470	12480	12480	12250	216
611	20241118	090600	30730830	12310	12310	12310	12310	2
612	20241118	090500	30706210	12490	12340	12490	12310	1971
613	20241118	090400	6413940	12500	12500	12500	12500	1
614	20241118	090300	6401440	12350	12510	12510	12350	49
615	20241118	090200	5795790	12340	12510	12520	12340	253
616	20241118	090100	2628980	12530	12530	12530	12530	1
617	20241118	090000	2616450	12530	12340	12530	12340	212