KissMeData/044990/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192500	539880710	16750	16750	16750	16750	225
3	20241118	192400	539880710	16750	16750	16750	16750	0
4	20241118	192300	539880710	16750	16750	16750	16750	0
5	20241118	192200	539880710	16750	16750	16750	16750	0
6	20241118	192100	539880710	16750	16750	16750	16750	0
7	20241118	192000	539880710	16750	16750	16750	16750	0
8	20241118	191900	539880710	16750	16750	16750	16750	0
9	20241118	191800	539880710	16750	16750	16750	16750	0
10	20241118	191700	539880710	16750	16750	16750	16750	0
11	20241118	191600	539880710	16750	16750	16750	16750	0
12	20241118	191500	539880710	16750	16750	16750	16750	0
13	20241118	191400	539880710	16750	16750	16750	16750	0
14	20241118	191300	539880710	16750	16750	16750	16750	0
15	20241118	191200	539880710	16750	16750	16750	16750	0
16	20241118	191100	539880710	16750	16750	16750	16750	0
17	20241118	191000	539880710	16750	16750	16750	16750	0
18	20241118	190900	539880710	16750	16750	16750	16750	0
19	20241118	190800	539880710	16750	16750	16750	16750	0
20	20241118	190700	539880710	16750	16750	16750	16750	0
21	20241118	190600	539880710	16750	16750	16750	16750	0
22	20241118	190500	539880710	16750	16750	16750	16750	0
23	20241118	190400	539880710	16750	16750	16750	16750	0
24	20241118	190300	539880710	16750	16750	16750	16750	0
25	20241118	190200	539880710	16750	16750	16750	16750	0
26	20241118	190100	539880710	16750	16750	16750	16750	0
27	20241118	190000	539880710	16750	16750	16750	16750	0
28	20241118	185900	539880710	16750	16750	16750	16750	0
29	20241118	185800	539880710	16750	16750	16750	16750	0
30	20241118	185700	539880710	16750	16750	16750	16750	0
31	20241118	185600	539880710	16750	16750	16750	16750	0
32	20241118	185500	539880710	16750	16750	16750	16750	225
33	20241118	185400	539880710	16750	16750	16750	16750	0
34	20241118	185300	539880710	16750	16750	16750	16750	0
35	20241118	185200	539880710	16750	16750	16750	16750	0
36	20241118	185100	539880710	16750	16750	16750	16750	0
37	20241118	185000	539880710	16750	16750	16750	16750	0
38	20241118	184900	539880710	16750	16750	16750	16750	0
39	20241118	184800	539880710	16750	16750	16750	16750	0
40	20241118	184700	539880710	16750	16750	16750	16750	0
41	20241118	184600	539880710	16750	16750	16750	16750	0
42	20241118	184500	539880710	16750	16750	16750	16750	0
43	20241118	184400	539880710	16750	16750	16750	16750	0
44	20241118	184300	539880710	16750	16750	16750	16750	0
45	20241118	184200	539880710	16750	16750	16750	16750	0
46	20241118	184100	539880710	16750	16750	16750	16750	0
47	20241118	184000	539880710	16750	16750	16750	16750	0
48	20241118	183900	539880710	16750	16750	16750	16750	0
49	20241118	183800	539880710	16750	16750	16750	16750	0
50	20241118	183700	539880710	16750	16750	16750	16750	0
51	20241118	183600	539880710	16750	16750	16750	16750	0
52	20241118	183500	539880710	16750	16750	16750	16750	0
53	20241118	183400	539880710	16750	16750	16750	16750	0
54	20241118	183300	539880710	16750	16750	16750	16750	0
55	20241118	183200	539880710	16750	16750	16750	16750	0
56	20241118	183100	539880710	16750	16750	16750	16750	0
57	20241118	183000	539880710	16750	16750	16750	16750	0
58	20241118	182900	539880710	16750	16750	16750	16750	0
59	20241118	182800	539880710	16750	16750	16750	16750	0
60	20241118	182700	539880710	16750	16750	16750	16750	0
61	20241118	182600	539880710	16750	16750	16750	16750	0
62	20241118	182500	539880710	16750	16750	16750	16750	225
63	20241118	182400	539880710	16750	16750	16750	16750	0
64	20241118	182300	539880710	16750	16750	16750	16750	0
65	20241118	182200	539880710	16750	16750	16750	16750	0
66	20241118	182100	539880710	16750	16750	16750	16750	0
67	20241118	182000	539880710	16750	16750	16750	16750	0
68	20241118	181900	539880710	16750	16750	16750	16750	0
69	20241118	181800	539880710	16750	16750	16750	16750	0
70	20241118	181700	539880710	16750	16750	16750	16750	0
71	20241118	181600	539880710	16750	16750	16750	16750	0
72	20241118	181500	539880710	16750	16750	16750	16750	0
73	20241118	181400	539880710	16750	16750	16750	16750	0
74	20241118	181300	539880710	16750	16750	16750	16750	0
75	20241118	181200	539880710	16750	16750	16750	16750	0
76	20241118	181100	539880710	16750	16750	16750	16750	0
77	20241118	181000	539880710	16750	16750	16750	16750	0
78	20241118	180900	539880710	16750	16750	16750	16750	0
79	20241118	180800	539880710	16750	16750	16750	16750	0
80	20241118	180700	539880710	16750	16750	16750	16750	0
81	20241118	180600	539880710	16750	16750	16750	16750	0
82	20241118	180500	539880710	16750	16750	16750	16750	0
83	20241118	180400	539880710	16750	16750	16750	16750	0
84	20241118	180300	539880710	16750	16750	16750	16750	0
85	20241118	180200	539880710	16750	16750	16750	16750	0
86	20241118	180100	539880710	16750	16750	16750	16750	0
87	20241118	180000	539880710	16750	16750	16750	16750	0
88	20241118	175900	539880710	16750	16750	16750	16750	0
89	20241118	175800	539880710	16750	16750	16750	16750	0
90	20241118	175700	539880710	16750	16750	16750	16750	0
91	20241118	175600	539880710	16750	16750	16750	16750	0
92	20241118	175500	539880710	16750	16750	16750	16750	225
93	20241118	175400	539880710	16750	16750	16750	16750	0
94	20241118	175300	539880710	16750	16750	16750	16750	0
95	20241118	175200	539880710	16750	16750	16750	16750	0
96	20241118	175100	539880710	16750	16750	16750	16750	0
97	20241118	175000	539880710	16750	16750	16750	16750	0
98	20241118	174900	539880710	16750	16750	16750	16750	0
99	20241118	174800	539880710	16750	16750	16750	16750	0
100	20241118	174700	539880710	16750	16750	16750	16750	0
101	20241118	174600	539880710	16750	16750	16750	16750	0
102	20241118	174500	539880710	16750	16750	16750	16750	0
103	20241118	174400	539880710	16750	16750	16750	16750	0
104	20241118	174300	539880710	16750	16750	16750	16750	0
105	20241118	174200	539880710	16750	16750	16750	16750	0
106	20241118	174100	539880710	16750	16750	16750	16750	0
107	20241118	174000	539880710	16750	16750	16750	16750	0
108	20241118	173900	539880710	16750	16750	16750	16750	0
109	20241118	173800	539880710	16750	16750	16750	16750	0
110	20241118	173700	539880710	16750	16750	16750	16750	0
111	20241118	173600	539880710	16750	16750	16750	16750	0
112	20241118	173500	539880710	16750	16750	16750	16750	0
113	20241118	173400	539880710	16750	16750	16750	16750	0
114	20241118	173300	539880710	16750	16750	16750	16750	0
115	20241118	173200	539880710	16750	16750	16750	16750	0
116	20241118	173100	539880710	16750	16750	16750	16750	0
117	20241118	173000	539880710	16750	16750	16750	16750	0
118	20241118	172900	539880710	16750	16750	16750	16750	0
119	20241118	172800	539880710	16750	16750	16750	16750	0
120	20241118	172700	539880710	16750	16750	16750	16750	0
121	20241118	172600	539880710	16750	16750	16750	16750	0
122	20241118	172500	539880710	16750	16750	16750	16750	225
123	20241118	172400	539880710	16750	16750	16750	16750	0
124	20241118	172300	539880710	16750	16750	16750	16750	0
125	20241118	172200	539880710	16750	16750	16750	16750	0
126	20241118	172100	539880710	16750	16750	16750	16750	0
127	20241118	172000	539880710	16750	16750	16750	16750	0
128	20241118	171900	539880710	16750	16750	16750	16750	0
129	20241118	171800	539880710	16750	16750	16750	16750	0
130	20241118	171700	539880710	16750	16750	16750	16750	0
131	20241118	171600	539880710	16750	16750	16750	16750	0
132	20241118	171500	539880710	16750	16750	16750	16750	0
133	20241118	171400	539880710	16750	16750	16750	16750	0
134	20241118	171300	539880710	16750	16750	16750	16750	0
135	20241118	171200	539880710	16750	16750	16750	16750	0
136	20241118	171100	539880710	16750	16750	16750	16750	0
137	20241118	171000	539880710	16750	16750	16750	16750	0
138	20241118	170900	539880710	16750	16750	16750	16750	0
139	20241118	170800	539880710	16750	16750	16750	16750	0
140	20241118	170700	539880710	16750	16750	16750	16750	0
141	20241118	170600	539880710	16750	16750	16750	16750	0
142	20241118	170500	539880710	16750	16750	16750	16750	0
143	20241118	170400	539880710	16750	16750	16750	16750	0
144	20241118	170300	539880710	16750	16750	16750	16750	0
145	20241118	170200	539880710	16750	16750	16750	16750	0
146	20241118	170100	539880710	16750	16750	16750	16750	0
147	20241118	170000	539880710	16750	16750	16750	16750	0
148	20241118	165900	539880710	16750	16750	16750	16750	0
149	20241118	165800	539880710	16750	16750	16750	16750	0
150	20241118	165700	539880710	16750	16750	16750	16750	0
151	20241118	165600	539880710	16750	16750	16750	16750	0
152	20241118	165500	539880710	16750	16750	16750	16750	225
153	20241118	165400	539880710	16750	16750	16750	16750	0
154	20241118	165300	539880710	16750	16750	16750	16750	0
155	20241118	165200	539880710	16750	16750	16750	16750	0
156	20241118	165100	539880710	16750	16750	16750	16750	0
157	20241118	165000	539880710	16750	16750	16750	16750	0
158	20241118	164900	539880710	16750	16750	16750	16750	0
159	20241118	164800	539880710	16750	16750	16750	16750	0
160	20241118	164700	539880710	16750	16750	16750	16750	0
161	20241118	164600	539880710	16750	16750	16750	16750	0
162	20241118	164500	539880710	16750	16750	16750	16750	0
163	20241118	164400	539880710	16750	16750	16750	16750	0
164	20241118	164300	539880710	16750	16750	16750	16750	0
165	20241118	164200	539880710	16750	16750	16750	16750	0
166	20241118	164100	539880710	16750	16750	16750	16750	0
167	20241118	164000	539880710	16750	16750	16750	16750	0
168	20241118	163900	539880710	16750	16750	16750	16750	0
169	20241118	163800	539880710	16750	16750	16750	16750	0
170	20241118	163700	539880710	16750	16750	16750	16750	0
171	20241118	163600	539880710	16750	16750	16750	16750	0
172	20241118	163500	539880710	16750	16750	16750	16750	0
173	20241118	163400	539880710	16750	16750	16750	16750	0
174	20241118	163300	539880710	16750	16750	16750	16750	0
175	20241118	163200	539880710	16750	16750	16750	16750	0
176	20241118	163100	539880710	16750	16750	16750	16750	0
177	20241118	163000	539880710	16750	16750	16750	16750	0
178	20241118	162900	539880710	16750	16750	16750	16750	0
179	20241118	162800	539880710	16750	16750	16750	16750	0
180	20241118	162700	539880710	16750	16750	16750	16750	0
181	20241118	162600	539880710	16750	16750	16750	16750	0
182	20241118	162500	539880710	16750	16750	16750	16750	225
183	20241118	162400	539880710	16750	16750	16750	16750	0
184	20241118	162300	539880710	16750	16750	16750	16750	0
185	20241118	162200	539880710	16750	16750	16750	16750	0
186	20241118	162100	539880710	16750	16750	16750	16750	0
187	20241118	162000	539880710	16750	16750	16750	16750	0
188	20241118	161900	539880710	16750	16750	16750	16750	0
189	20241118	161800	539880710	16750	16750	16750	16750	0
190	20241118	161700	539880710	16750	16750	16750	16750	0
191	20241118	161600	539880710	16750	16750	16750	16750	0
192	20241118	161500	539880710	16750	16750	16750	16750	0
193	20241118	161400	539880710	16750	16750	16750	16750	0
194	20241118	161300	539880710	16750	16750	16750	16750	0
195	20241118	161200	539880710	16750	16750	16750	16750	0
196	20241118	161100	539880710	16750	16750	16750	16750	0
197	20241118	161000	539880710	16750	16750	16750	16750	0
198	20241118	160900	539880710	16750	16750	16750	16750	0
199	20241118	160800	539880710	16750	16750	16750	16750	0
200	20241118	160700	539880710	16750	16750	16750	16750	0
201	20241118	160600	539880710	16750	16750	16750	16750	0
202	20241118	160500	539880710	16750	16750	16750	16750	0
203	20241118	160400	539880710	16750	16750	16750	16750	0
204	20241118	160300	539880710	16750	16750	16750	16750	0
205	20241118	160200	539880710	16750	16750	16750	16750	0
206	20241118	160100	539880710	16750	16750	16750	16750	0
207	20241118	160000	539880710	16750	16750	16750	16750	0
208	20241118	155900	539880710	16750	16750	16750	16750	0
209	20241118	155800	539880710	16750	16750	16750	16750	0
210	20241118	155700	539880710	16750	16750	16750	16750	0
211	20241118	155600	539880710	16750	16750	16750	16750	0
212	20241118	155500	539880710	16750	16750	16750	16750	225
213	20241118	155400	539880710	16750	16750	16750	16750	0
214	20241118	155300	539880710	16750	16750	16750	16750	0
215	20241118	155200	539880710	16750	16750	16750	16750	0
216	20241118	155100	539880710	16750	16750	16750	16750	0
217	20241118	155000	539880710	16750	16750	16750	16750	0
218	20241118	154900	539880710	16750	16750	16750	16750	0
219	20241118	154800	539880710	16750	16750	16750	16750	0
220	20241118	154700	539880710	16750	16750	16750	16750	0
221	20241118	154600	539880710	16750	16750	16750	16750	0
222	20241118	154500	539880710	16750	16750	16750	16750	0
223	20241118	154400	539880710	16750	16750	16750	16750	0
224	20241118	154300	539880710	16750	16750	16750	16750	0
225	20241118	154200	539880710	16750	16750	16750	16750	0
226	20241118	154100	539880710	16750	16750	16750	16750	0
227	20241118	154000	539880710	16750	16750	16750	16750	0
228	20241118	153900	539880710	16750	16750	16750	16750	0
229	20241118	153800	539880710	16750	16750	16750	16750	0
230	20241118	153700	539880710	16750	16750	16750	16750	0
231	20241118	153600	539880710	16750	16750	16750	16750	0
232	20241118	153500	539880710	16750	16750	16750	16750	0
233	20241118	153400	539880710	16750	16750	16750	16750	0
234	20241118	153300	539880710	16750	16750	16750	16750	0
235	20241118	153200	539880710	16750	16750	16750	16750	0
236	20241118	153100	539880710	16750	16750	16750	16750	0
237	20241118	153000	539880710	16750	16750	16750	16750	225
238	20241118	152900	536111960	16760	16760	16760	16760	0
239	20241118	152800	536111960	16760	16760	16760	16760	0
240	20241118	152700	536111960	16760	16760	16760	16760	0
241	20241118	152600	536111960	16760	16760	16760	16760	0
242	20241118	152500	536111960	16760	16760	16760	16760	0
243	20241118	152400	536111960	16760	16760	16760	16760	0
244	20241118	152300	536111960	16760	16760	16760	16760	0
245	20241118	152200	536111960	16760	16760	16760	16760	0
246	20241118	152100	536111960	16760	16760	16760	16760	0
247	20241118	152000	536111960	16760	16760	16760	16760	0
248	20241118	151900	536111960	16760	16830	16830	16760	42
249	20241118	151800	535407750	16780	16780	16780	16780	60
250	20241118	151700	534400950	16850	16850	16850	16850	0
251	20241118	151600	534400950	16850	16850	16850	16850	0
252	20241118	151500	534400950	16850	16850	16850	16850	2
253	20241118	151400	534367250	16870	16870	16870	16870	1
254	20241118	151300	534350380	16870	16870	16870	16870	0
255	20241118	151200	534350380	16870	16820	16870	16820	281
256	20241118	151100	529619500	16820	16730	16820	16730	4
257	20241118	151000	529552490	16720	16730	16730	16720	2
258	20241118	150900	529519040	16820	16820	16820	16820	1
259	20241118	150800	529502220	16730	16820	16820	16730	124
260	20241118	150700	527426980	16830	16830	16830	16830	0
261	20241118	150600	527426980	16830	16830	16830	16830	3
262	20241118	150500	527376490	16720	16720	16720	16720	0
263	20241118	150400	527376490	16720	16750	16750	16720	4
264	20241118	150300	527309580	16750	16840	16850	16750	39
265	20241118	150200	526656040	16750	16860	16860	16710	1844
266	20241118	150100	495656260	16860	16860	16860	16860	0
267	20241118	150000	495656260	16860	16860	16860	16860	6
268	20241118	145900	495555100	16860	16860	16860	16860	0
269	20241118	145800	495555100	16860	16860	16860	16860	224
270	20241118	145700	491778460	16860	16870	16870	16860	114
271	20241118	145600	489855310	16900	16900	16900	16900	1
272	20241118	145500	489838410	16900	16870	16900	16870	4
273	20241118	145400	489770900	16870	16870	16870	16870	0
274	20241118	145300	489770900	16870	16870	16870	16870	205
275	20241118	145200	486312550	16890	16890	16890	16890	100
276	20241118	145100	484623550	16870	16880	16880	16870	600
277	20241118	145000	474499540	16900	16900	16900	16900	190
278	20241118	144900	471288540	16900	16870	16900	16870	405
279	20241118	144800	464453040	16950	16950	16950	16950	1
280	20241118	144700	464436090	16870	16880	16880	16860	124
281	20241118	144600	462344230	16870	16870	16870	16870	0
282	20241118	144500	462344230	16870	16870	16870	16870	0
283	20241118	144400	462344230	16870	16870	16870	16870	100
284	20241118	144300	460657230	16850	16850	16850	16850	2
285	20241118	144200	460623530	16850	16850	16850	16850	0
286	20241118	144100	460623530	16850	16850	16850	16850	0
287	20241118	144000	460623530	16850	16870	16960	16850	124
288	20241118	143900	458533620	16940	16940	16940	16940	37
289	20241118	143800	457906840	16930	16930	16930	16930	30
290	20241118	143700	457398940	16940	16940	16940	16940	0
291	20241118	143600	457398940	16940	16850	16940	16850	11
292	20241118	143500	457212690	16850	16850	16850	16850	0
293	20241118	143400	457212690	16850	16920	16940	16850	287
294	20241118	143300	452355800	16940	16940	16940	16940	30
295	20241118	143200	451847600	16940	16920	16940	16920	31
296	20241118	143100	451323060	16920	16920	16920	16920	65
297	20241118	143000	450223260	16910	16910	16910	16910	39
298	20241118	142900	449563770	16910	16910	16910	16910	274
299	20241118	142800	444930430	16840	16900	16900	16840	135
300	20241118	142700	442651260	16910	16910	16910	16910	0
301	20241118	142600	442651260	16910	16910	16910	16910	1
302	20241118	142500	442634350	16900	16900	16900	16900	22
303	20241118	142400	442262550	16910	16910	16910	16910	1
304	20241118	142300	442245640	16850	16850	16850	16850	0
305	20241118	142200	442245640	16850	16850	16850	16850	21
306	20241118	142100	441891790	16850	16900	16900	16850	217
307	20241118	142000	438226040	16910	16910	16910	16910	0
308	20241118	141900	438226040	16910	16910	16910	16910	0
309	20241118	141800	438226040	16910	16910	16910	16910	0
310	20241118	141700	438226040	16910	16910	16910	16910	1
311	20241118	141600	438209130	16860	16840	16860	16840	43
312	20241118	141500	437484740	16830	16840	16840	16830	127
313	20241118	141400	435346970	16840	16840	16840	16840	1
314	20241118	141300	435330130	16840	16850	16850	16840	133
315	20241118	141200	433089580	16850	16850	16850	16850	1
316	20241118	141100	433072730	16850	16850	16850	16850	1
317	20241118	141000	433055880	16860	16860	16860	16860	0
318	20241118	140900	433055880	16860	16860	16860	16860	1
319	20241118	140800	433039020	16830	16850	16850	16830	138
320	20241118	140700	430715710	16830	16830	16830	16830	0
321	20241118	140600	430715710	16830	16830	16830	16830	0
322	20241118	140500	430715710	16830	16830	16830	16830	0
323	20241118	140400	430715710	16830	16830	16830	16830	0
324	20241118	140300	430715710	16830	16830	16830	16830	0
325	20241118	140200	430715710	16830	16840	16840	16830	133
326	20241118	140100	428477020	16910	16910	16910	16910	1
327	20241118	140000	428460110	16910	16910	16910	16910	0
328	20241118	135900	428460110	16910	16830	16910	16830	5
329	20241118	135800	428375800	16940	16940	16940	16940	0
330	20241118	135700	428375800	16940	16940	16940	16940	0
331	20241118	135600	428375800	16940	16940	16940	16940	15
332	20241118	135500	428121700	16940	16840	16940	16830	132
333	20241118	135400	425899520	16990	16940	16990	16940	13
334	20241118	135300	425679250	16940	16940	16940	16940	13
335	20241118	135200	425459030	16940	16940	16940	16940	0
336	20241118	135100	425459030	16940	16940	16940	16940	1
337	20241118	135000	425442090	16830	16830	16830	16830	0
338	20241118	134900	425442090	16830	16860	16860	16830	129
339	20241118	134800	423270000	16860	16860	16860	16860	0
340	20241118	134700	423270000	16860	16880	16880	16860	21
341	20241118	134600	422915780	16900	16900	16900	16900	443
342	20241118	134500	415429080	16900	16950	16950	16900	1557
343	20241118	134400	389085930	16950	16950	16950	16950	8
344	20241118	134300	388950330	16950	16960	17000	16950	348
345	20241118	134200	383038430	16970	16970	16970	16970	2
346	20241118	134100	383004490	16960	16960	16960	16960	5
347	20241118	134000	382919690	16970	16970	16970	16970	0
348	20241118	133900	382919690	16970	16980	16980	16970	114
349	20241118	133800	380985100	16980	16990	16990	16980	5
350	20241118	133700	380900190	16980	16980	16980	16980	3
351	20241118	133600	380849250	16980	16980	16990	16980	134
352	20241118	133500	378573630	16990	16990	16990	16990	0
353	20241118	133400	378573630	16990	16990	16990	16990	0
354	20241118	133300	378573630	16990	16940	16990	16940	82
355	20241118	133200	377180600	16940	16940	16940	16940	39
356	20241118	133100	376519940	16940	16940	16940	16940	3
357	20241118	133000	376469120	16950	16950	16950	16910	133
358	20241118	132900	374218330	16960	16960	16960	16960	23
359	20241118	132800	373828250	16970	16980	16980	16970	45
360	20241118	132700	373064330	16990	16980	16990	16980	22
361	20241118	132600	372690600	17000	17000	17000	17000	0
362	20241118	132500	372690600	17000	17000	17000	17000	3
363	20241118	132400	372639600	17000	17000	17000	17000	0
364	20241118	132300	372639600	17000	17010	17010	16930	326
365	20241118	132200	367114280	17010	16970	17010	16970	100
366	20241118	132100	365417240	16970	16970	16970	16970	1
367	20241118	132000	365400270	16960	16960	16960	16960	180
368	20241118	131900	362347470	16950	16950	16950	16950	193
369	20241118	131800	359076120	16950	16910	16950	16910	7
370	20241118	131700	358957650	16910	16950	16950	16900	230
371	20241118	131600	355067780	16950	16950	16950	16950	94
372	20241118	131500	353474480	16950	16950	16950	16950	1
373	20241118	131400	353457530	16900	16900	16900	16900	100
374	20241118	131300	351767530	16890	16890	16890	16890	20
375	20241118	131200	351429730	16890	16890	16890	16890	0
376	20241118	131100	351429730	16890	16930	16930	16890	133
377	20241118	131000	349182200	16930	16950	16950	16930	115
378	20241118	130900	347235160	17010	17010	17010	17010	0
379	20241118	130800	347235160	17010	17010	17010	17010	0
380	20241118	130700	347235160	17010	16940	17010	16940	12
381	20241118	130600	347031810	16940	16940	16940	16940	0
382	20241118	130500	347031810	16940	16930	16940	16930	13
383	20241118	130400	346811600	16840	17000	17000	16830	135
384	20241118	130300	344534910	17040	17000	17040	17000	9
385	20241118	130200	344381710	17050	17000	17050	17000	29
386	20241118	130100	343887970	17040	17040	17040	17040	0
387	20241118	130000	343887970	17040	17030	17050	17030	315
388	20241118	125900	338522750	17030	16910	17030	16910	2
389	20241118	125800	338488810	16900	16900	16910	16900	311
390	20241118	125700	333230840	16910	16910	16910	16910	3
391	20241118	125600	333180110	16910	16910	16910	16910	1
392	20241118	125500	333163200	16910	16910	16910	16910	0
393	20241118	125400	333163200	16910	16900	16910	16900	27
394	20241118	125300	332706890	16910	16900	16910	16900	29
395	20241118	125200	332216780	16910	16910	16910	16900	43
396	20241118	125100	331490050	16910	16830	16910	16820	137
397	20241118	125000	329185600	16830	16830	16830	16830	0
398	20241118	124900	329185600	16830	16830	16830	16830	0
399	20241118	124800	329185600	16830	16830	16830	16830	0
400	20241118	124700	329185600	16830	16830	16830	16830	4
401	20241118	124600	329118280	16810	16810	16810	16810	0
402	20241118	124500	329118280	16810	16820	16820	16810	136
403	20241118	124400	326831970	16900	16910	16910	16900	32
404	20241118	124300	326291160	16810	16810	16810	16810	1
405	20241118	124200	326274350	16800	16800	16800	16800	0
406	20241118	124100	326274350	16800	16800	16800	16800	0
407	20241118	124000	326274350	16800	16800	16800	16800	0
408	20241118	123900	326274350	16800	16830	16830	16800	801
409	20241118	123800	312809820	16830	16900	16900	16830	137
410	20241118	123700	310497750	16910	16910	16910	16910	0
411	20241118	123600	310497750	16910	16910	16910	16910	1
412	20241118	123500	310480840	16890	16910	16910	16890	63
413	20241118	123400	309416410	16850	16850	16850	16850	4
414	20241118	123300	309349010	16820	16820	16820	16820	1
415	20241118	123200	309332190	16820	16810	16820	16810	146
416	20241118	123100	306877840	16810	16810	16810	16810	0
417	20241118	123000	306877840	16810	16810	16810	16810	1
418	20241118	122900	306861030	16810	16810	16810	16810	1
419	20241118	122800	306844220	16820	16820	16820	16820	1
420	20241118	122700	306827400	16810	16810	16810	16810	0
421	20241118	122600	306827400	16810	16820	16820	16810	137
422	20241118	122500	304524330	16880	16880	16880	16880	0
423	20241118	122400	304524330	16880	16880	16880	16880	1
424	20241118	122300	304507450	16880	16880	16880	16880	2
425	20241118	122200	304473690	16880	16880	16880	16880	0
426	20241118	122100	304473690	16880	16880	16880	16880	4
427	20241118	122000	304406170	16810	16810	16810	16810	3
428	20241118	121900	304355740	16810	16850	16850	16810	529
429	20241118	121800	295448610	16850	16860	16860	16850	55
430	20241118	121700	294521640	16880	16880	16880	16880	1
431	20241118	121600	294504760	16880	16880	16880	16880	8
432	20241118	121500	294369720	16880	16870	16880	16870	11
433	20241118	121400	294184120	16880	16880	16880	16880	0
434	20241118	121300	294184120	16880	16860	16880	16860	147
435	20241118	121200	291705680	16860	16860	16860	16860	11
436	20241118	121100	291520220	16870	16870	16870	16870	1
437	20241118	121000	291503350	16870	16880	16880	16870	58
438	20241118	120900	290524760	16880	16880	16880	16880	0
439	20241118	120800	290524760	16880	16880	16880	16880	1
440	20241118	120700	290507880	16880	16890	16890	16880	11
441	20241118	120600	290322100	16870	16890	16890	16870	225
442	20241118	120500	286523530	16900	16900	16900	16900	1
443	20241118	120400	286506630	16900	16900	16900	16900	29
444	20241118	120300	286016530	16910	16910	16910	16910	10
445	20241118	120200	285847430	16910	16910	16910	16910	2
446	20241118	120100	285813610	16910	16940	16940	16900	1750
447	20241118	120000	256206490	16930	16960	16960	16930	138
448	20241118	115900	253867980	16960	16960	16960	16960	5
449	20241118	115800	253783180	16950	16960	16960	16950	155
450	20241118	115700	251155920	16960	16960	16960	16960	1
451	20241118	115600	251138960	16930	16930	16930	16930	0
452	20241118	115500	251138960	16930	16930	16930	16930	4
453	20241118	115400	251071240	16930	16960	16960	16930	138
454	20241118	115300	248734140	17040	17040	17040	17040	2
455	20241118	115200	248700060	17020	17020	17020	17020	0
456	20241118	115100	248700060	17020	17020	17020	17020	8
457	20241118	115000	248563900	17020	17020	17020	17020	1
458	20241118	114900	248546880	16940	16940	16940	16940	0
459	20241118	114800	248546880	16940	16930	16940	16930	26
460	20241118	114700	248106640	16930	16940	16940	16930	150
461	20241118	114600	245567090	17030	17030	17030	17030	1
462	20241118	114500	245550060	17030	17030	17030	17030	3
463	20241118	114400	245498970	17030	17030	17030	17030	0
464	20241118	114300	245498970	17030	17030	17030	17030	0
465	20241118	114200	245498970	17030	17030	17030	17030	1
466	20241118	114100	245481940	16930	16930	16930	16920	138
467	20241118	114000	243146260	17030	17030	17030	17030	1
468	20241118	113900	243129230	17040	17040	17040	17040	0
469	20241118	113800	243129230	17040	17040	17040	17040	0
470	20241118	113700	243129230	17040	17040	17040	17040	0
471	20241118	113600	243129230	17040	17040	17040	17040	0
472	20241118	113500	243129230	17040	17040	17040	17040	0
473	20241118	113400	243129230	17040	16930	17040	16920	139
474	20241118	113300	240776170	16930	16930	16930	16930	0
475	20241118	113200	240776170	16930	16930	16930	16930	0
476	20241118	113100	240776170	16930	16930	16930	16930	0
477	20241118	113000	240776170	16930	16930	16930	16930	0
478	20241118	112900	240776170	16930	16930	16930	16930	0
479	20241118	112800	240776170	16930	16960	16960	16930	150
480	20241118	112700	238234730	16960	16970	16970	16960	7
481	20241118	112600	238115950	16960	16960	16960	16960	1
482	20241118	112500	238098990	16960	16960	16960	16960	0
483	20241118	112400	238098990	16960	16960	16960	16960	10
484	20241118	112300	237929390	16960	16960	16960	16960	1
485	20241118	112200	237912430	16960	17000	17000	16960	500
486	20241118	112100	229425060	17000	17070	17070	16990	158
487	20241118	112000	226735600	17090	17090	17090	17090	7
488	20241118	111900	226615970	17000	17000	17000	17000	0
489	20241118	111800	226615970	17000	17000	17000	17000	1
490	20241118	111700	226598970	17000	17010	17010	17000	5
491	20241118	111600	226513930	17000	17000	17000	17000	0
492	20241118	111500	226513930	17000	17020	17020	17000	144
493	20241118	111400	224065730	16980	16980	16980	16980	0
494	20241118	111300	224065730	16980	16980	16980	16980	0
495	20241118	111200	224065730	16980	16980	16980	16980	0
496	20241118	111100	224065730	16980	16980	16980	16980	0
497	20241118	111000	224065730	16980	16980	16980	16980	0
498	20241118	110900	224065730	16980	17000	17000	16980	143
499	20241118	110800	221637310	17000	17000	17000	17000	20
500	20241118	110700	221297310	17000	17000	17000	16990	18
501	20241118	110600	220991460	17000	17000	17000	17000	0
502	20241118	110500	220991460	17000	17000	17000	17000	0
503	20241118	110400	220991460	17000	17000	17000	17000	0
504	20241118	110300	220991460	17000	17000	17000	17000	0
505	20241118	110200	220991460	17000	17000	17000	16970	1527
506	20241118	110100	195052920	17040	17040	17040	17040	1
507	20241118	110000	195035880	17000	17000	17000	17000	0
508	20241118	105900	195035880	17000	17000	17000	17000	0
509	20241118	105800	195035880	17000	17030	17030	17000	100
510	20241118	105700	193335400	17010	17010	17010	17010	0
511	20241118	105600	193335400	17010	17080	17080	17010	430
512	20241118	105500	186006210	17070	17070	17070	17070	0
513	20241118	105400	186006210	17070	17070	17070	17070	0
514	20241118	105300	186006210	17070	17070	17070	17070	0
515	20241118	105200	186006210	17070	17070	17070	17070	1
516	20241118	105100	185989140	17060	17060	17060	17060	0
517	20241118	105000	185989140	17060	17060	17060	17060	0
518	20241118	104900	185989140	17060	17120	17120	17060	228
519	20241118	104800	182094990	17130	17130	17130	17130	0
520	20241118	104700	182094990	17130	17100	17130	17100	91
521	20241118	104600	180538860	17110	17110	17110	17110	50
522	20241118	104500	179683360	17100	17100	17100	17100	0
523	20241118	104400	179683360	17100	17100	17100	17100	1
524	20241118	104300	179666260	17100	17120	17120	17100	147
525	20241118	104200	177151560	17120	17120	17120	17120	0
526	20241118	104100	177151560	17120	17120	17120	17120	2
527	20241118	104000	177117320	17120	17120	17120	17120	30
528	20241118	103900	176603720	17120	17120	17120	17120	43
529	20241118	103800	175867560	17120	17110	17120	17110	49
530	20241118	103700	175028890	17110	17100	17110	17090	256
531	20241118	103600	170650930	17100	17100	17100	17100	1
532	20241118	103500	170633830	17110	17110	17110	17110	0
533	20241118	103400	170633830	17110	17110	17110	17110	10
534	20241118	103300	170462730	17110	17110	17110	17110	0
535	20241118	103200	170462730	17110	17100	17110	17100	2
536	20241118	103100	170428520	17110	17110	17110	17110	0
537	20241118	103000	170428520	17110	17110	17110	17110	0
538	20241118	102900	170428520	17110	17110	17110	17110	0
539	20241118	102800	170428520	17110	17100	17110	17100	22
540	20241118	102700	170052120	17110	17100	17110	17100	42
541	20241118	102600	169333630	17110	17100	17110	17100	60
542	20241118	102500	168307130	17090	17090	17090	17090	7
543	20241118	102400	168187500	17060	17060	17060	17060	29
544	20241118	102300	167692760	17050	17060	17060	17050	40
545	20241118	102200	167010460	17060	17060	17060	17060	18
546	20241118	102100	166703380	17050	17050	17050	17050	1
547	20241118	102000	166686330	17040	17040	17040	17040	0
548	20241118	101900	166686330	17040	17040	17040	17040	1
549	20241118	101800	166669290	17010	17010	17010	17010	0
550	20241118	101700	166669290	17010	17010	17010	17010	5
551	20241118	101600	166584240	17000	17000	17000	17000	0
552	20241118	101500	166584240	17000	17000	17000	17000	3
553	20241118	101400	166533240	17000	17140	17140	17000	101
554	20241118	101300	164815530	17120	17110	17120	17090	398
555	20241118	101200	158004000	17090	17110	17110	17090	114
556	20241118	101100	156054580	17100	17100	17100	17100	49
557	20241118	101000	155216680	17120	17110	17120	17110	50
558	20241118	100900	154360690	17120	17100	17120	17000	562
559	20241118	100800	144800410	17120	17000	17120	17000	18
560	20241118	100700	144492710	17000	17090	17090	17000	580
561	20241118	100600	134593710	17080	17080	17080	17080	0
562	20241118	100500	134593710	17080	17080	17080	17080	0
563	20241118	100400	134593710	17080	17080	17080	17080	0
564	20241118	100300	134593710	17080	17100	17100	17080	102
565	20241118	100200	132851400	17090	17100	17100	17090	72
566	20241118	100100	131620910	17100	17100	17100	17100	7
567	20241118	100000	131501210	17100	17100	17100	17100	0
568	20241118	095900	131501210	17100	17100	17100	17100	1
569	20241118	095800	131484110	17100	17100	17100	17100	0
570	20241118	095700	131484110	17100	17100	17100	17100	82
571	20241118	095600	130081910	17100	17100	17100	17100	6
572	20241118	095500	129979310	17100	17100	17100	17100	0
573	20241118	095400	129979310	17100	17100	17100	17100	101
574	20241118	095300	128252210	17090	17110	17110	17090	77
575	20241118	095200	126935400	17110	17110	17110	17110	145
576	20241118	095100	124454450	17090	17090	17090	17090	61
577	20241118	095000	123411960	17110	17110	17110	17110	0
578	20241118	094900	123411960	17110	17110	17110	17110	0
579	20241118	094800	123411960	17110	17110	17110	17110	1
580	20241118	094700	123394850	17090	17100	17100	17090	259
581	20241118	094600	118967810	17110	17110	17110	17110	1
582	20241118	094500	118950700	17100	17100	17100	17100	0
583	20241118	094400	118950700	17100	17110	17110	17100	68
584	20241118	094300	117787270	17110	17110	17110	17110	0
585	20241118	094200	117787270	17110	17110	17110	17110	2
586	20241118	094100	117753050	17100	17100	17100	17100	22
587	20241118	094000	117376850	17130	17130	17130	17130	56
588	20241118	093900	116417570	17150	17150	17150	17150	0
589	20241118	093800	116417570	17150	17150	17150	17150	0
590	20241118	093700	116417570	17150	17000	17160	17000	22
591	20241118	093600	116040530	17150	17150	17150	17150	16
592	20241118	093500	115766130	17000	17000	17000	17000	49
593	20241118	093400	114933130	17000	17000	17000	17000	182
594	20241118	093300	111839130	17000	17000	17020	17000	734
595	20241118	093200	99354500	17000	17000	17000	17000	12
596	20241118	093100	99150500	17000	17000	17000	17000	149
597	20241118	093000	96617500	17000	16990	17000	16990	456
598	20241118	092900	88865610	16950	16950	16950	16950	0
599	20241118	092800	88865610	16950	16950	16950	16950	5
600	20241118	092700	88780860	16930	16930	16930	16930	0
601	20241118	092600	88780860	16930	16950	16950	16930	12
602	20241118	092500	88577480	16950	16950	16950	16950	1
603	20241118	092400	88560530	16950	17000	17050	16950	792
604	20241118	092300	75100680	17000	17260	17260	17000	1180
605	20241118	092200	54855600	17310	17300	17310	17300	63
606	20241118	092100	53765670	17260	17260	17260	17260	10
607	20241118	092000	53593070	17270	17270	17270	17270	173
608	20241118	091900	50605360	17280	17290	17290	17280	372
609	20241118	091800	44175430	17300	17300	17300	17300	3
610	20241118	091700	44123530	17300	17300	17300	17300	5
611	20241118	091600	44037030	17280	17280	17280	17280	1
612	20241118	091500	44019750	17290	17270	17290	17270	8
613	20241118	091400	43881570	17290	17290	17290	17290	201
614	20241118	091300	40406280	17290	17180	17290	17180	5
615	20241118	091200	40319940	17180	17180	17180	17180	1
616	20241118	091100	40302760	17250	17250	17250	17250	0
617	20241118	091000	40302760	17250	17250	17250	17250	21
618	20241118	090900	39940510	17250	17250	17250	17250	8
619	20241118	090800	39802510	17290	17290	17290	17290	1
620	20241118	090700	39785220	17400	17390	17400	17390	100
621	20241118	090600	38045260	17400	17400	17400	17400	101
622	20241118	090500	36287860	17440	17470	17470	17440	1078
623	20241118	090400	17475240	17500	17500	17500	17500	1
624	20241118	090300	17457740	17470	17470	17470	17470	709
625	20241118	090200	5071510	17440	17440	17440	17440	43
626	20241118	090100	4321590	17450	17500	17500	17440	179
627	20241118	090000	1197550	17500	17680	17680	17500	68