KissMeData/068290/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194300	552061010	13550	13550	13550	13550	258
3	20241118	194200	552061010	13550	13550	13550	13550	0
4	20241118	194100	552061010	13550	13550	13550	13550	0
5	20241118	194000	552061010	13550	13550	13550	13550	0
6	20241118	193900	552061010	13550	13550	13550	13550	0
7	20241118	193800	552061010	13550	13550	13550	13550	0
8	20241118	193700	552061010	13550	13550	13550	13550	0
9	20241118	193600	552061010	13550	13550	13550	13550	0
10	20241118	193500	552061010	13550	13550	13550	13550	0
11	20241118	193400	552061010	13550	13550	13550	13550	0
12	20241118	193300	552061010	13550	13550	13550	13550	0
13	20241118	193200	552061010	13550	13550	13550	13550	0
14	20241118	193100	552061010	13550	13550	13550	13550	0
15	20241118	193000	552061010	13550	13550	13550	13550	0
16	20241118	192900	552061010	13550	13550	13550	13550	0
17	20241118	192800	552061010	13550	13550	13550	13550	0
18	20241118	192700	552061010	13550	13550	13550	13550	0
19	20241118	192600	552061010	13550	13550	13550	13550	0
20	20241118	192500	552061010	13550	13550	13550	13550	0
21	20241118	192400	552061010	13550	13550	13550	13550	0
22	20241118	192300	552061010	13550	13550	13550	13550	0
23	20241118	192200	552061010	13550	13550	13550	13550	0
24	20241118	192100	552061010	13550	13550	13550	13550	0
25	20241118	192000	552061010	13550	13550	13550	13550	0
26	20241118	191900	552061010	13550	13550	13550	13550	0
27	20241118	191800	552061010	13550	13550	13550	13550	0
28	20241118	191700	552061010	13550	13550	13550	13550	0
29	20241118	191600	552061010	13550	13550	13550	13550	0
30	20241118	191500	552061010	13550	13550	13550	13550	0
31	20241118	191400	552061010	13550	13550	13550	13550	0
32	20241118	191300	552061010	13550	13550	13550	13550	258
33	20241118	191200	552061010	13550	13550	13550	13550	0
34	20241118	191100	552061010	13550	13550	13550	13550	0
35	20241118	191000	552061010	13550	13550	13550	13550	0
36	20241118	190900	552061010	13550	13550	13550	13550	0
37	20241118	190800	552061010	13550	13550	13550	13550	0
38	20241118	190700	552061010	13550	13550	13550	13550	0
39	20241118	190600	552061010	13550	13550	13550	13550	0
40	20241118	190500	552061010	13550	13550	13550	13550	0
41	20241118	190400	552061010	13550	13550	13550	13550	0
42	20241118	190300	552061010	13550	13550	13550	13550	0
43	20241118	190200	552061010	13550	13550	13550	13550	0
44	20241118	190100	552061010	13550	13550	13550	13550	0
45	20241118	190000	552061010	13550	13550	13550	13550	0
46	20241118	185900	552061010	13550	13550	13550	13550	0
47	20241118	185800	552061010	13550	13550	13550	13550	0
48	20241118	185700	552061010	13550	13550	13550	13550	0
49	20241118	185600	552061010	13550	13550	13550	13550	0
50	20241118	185500	552061010	13550	13550	13550	13550	0
51	20241118	185400	552061010	13550	13550	13550	13550	0
52	20241118	185300	552061010	13550	13550	13550	13550	0
53	20241118	185200	552061010	13550	13550	13550	13550	0
54	20241118	185100	552061010	13550	13550	13550	13550	0
55	20241118	185000	552061010	13550	13550	13550	13550	0
56	20241118	184900	552061010	13550	13550	13550	13550	0
57	20241118	184800	552061010	13550	13550	13550	13550	0
58	20241118	184700	552061010	13550	13550	13550	13550	0
59	20241118	184600	552061010	13550	13550	13550	13550	0
60	20241118	184500	552061010	13550	13550	13550	13550	0
61	20241118	184400	552061010	13550	13550	13550	13550	0
62	20241118	184300	552061010	13550	13550	13550	13550	258
63	20241118	184200	552061010	13550	13550	13550	13550	0
64	20241118	184100	552061010	13550	13550	13550	13550	0
65	20241118	184000	552061010	13550	13550	13550	13550	0
66	20241118	183900	552061010	13550	13550	13550	13550	0
67	20241118	183800	552061010	13550	13550	13550	13550	0
68	20241118	183700	552061010	13550	13550	13550	13550	0
69	20241118	183600	552061010	13550	13550	13550	13550	0
70	20241118	183500	552061010	13550	13550	13550	13550	0
71	20241118	183400	552061010	13550	13550	13550	13550	0
72	20241118	183300	552061010	13550	13550	13550	13550	0
73	20241118	183200	552061010	13550	13550	13550	13550	0
74	20241118	183100	552061010	13550	13550	13550	13550	0
75	20241118	183000	552061010	13550	13550	13550	13550	0
76	20241118	182900	552061010	13550	13550	13550	13550	0
77	20241118	182800	552061010	13550	13550	13550	13550	0
78	20241118	182700	552061010	13550	13550	13550	13550	0
79	20241118	182600	552061010	13550	13550	13550	13550	0
80	20241118	182500	552061010	13550	13550	13550	13550	0
81	20241118	182400	552061010	13550	13550	13550	13550	0
82	20241118	182300	552061010	13550	13550	13550	13550	0
83	20241118	182200	552061010	13550	13550	13550	13550	0
84	20241118	182100	552061010	13550	13550	13550	13550	0
85	20241118	182000	552061010	13550	13550	13550	13550	0
86	20241118	181900	552061010	13550	13550	13550	13550	0
87	20241118	181800	552061010	13550	13550	13550	13550	0
88	20241118	181700	552061010	13550	13550	13550	13550	0
89	20241118	181600	552061010	13550	13550	13550	13550	0
90	20241118	181500	552061010	13550	13550	13550	13550	0
91	20241118	181400	552061010	13550	13550	13550	13550	0
92	20241118	181300	552061010	13550	13550	13550	13550	258
93	20241118	181200	552061010	13550	13550	13550	13550	0
94	20241118	181100	552061010	13550	13550	13550	13550	0
95	20241118	181000	552061010	13550	13550	13550	13550	0
96	20241118	180900	552061010	13550	13550	13550	13550	0
97	20241118	180800	552061010	13550	13550	13550	13550	0
98	20241118	180700	552061010	13550	13550	13550	13550	0
99	20241118	180600	552061010	13550	13550	13550	13550	0
100	20241118	180500	552061010	13550	13550	13550	13550	0
101	20241118	180400	552061010	13550	13550	13550	13550	0
102	20241118	180300	552061010	13550	13550	13550	13550	0
103	20241118	180200	552061010	13550	13550	13550	13550	0
104	20241118	180100	552061010	13550	13550	13550	13550	0
105	20241118	180000	552061010	13550	13550	13550	13550	0
106	20241118	175900	552061010	13550	13550	13550	13550	0
107	20241118	175800	552061010	13550	13550	13550	13550	0
108	20241118	175700	552061010	13550	13550	13550	13550	0
109	20241118	175600	552061010	13550	13550	13550	13550	0
110	20241118	175500	552061010	13550	13550	13550	13550	0
111	20241118	175400	552061010	13550	13550	13550	13550	0
112	20241118	175300	552061010	13550	13550	13550	13550	0
113	20241118	175200	552061010	13550	13550	13550	13550	0
114	20241118	175100	552061010	13550	13550	13550	13550	0
115	20241118	175000	552061010	13550	13550	13550	13550	0
116	20241118	174900	552061010	13550	13550	13550	13550	0
117	20241118	174800	552061010	13550	13550	13550	13550	0
118	20241118	174700	552061010	13550	13550	13550	13550	0
119	20241118	174600	552061010	13550	13550	13550	13550	0
120	20241118	174500	552061010	13550	13550	13550	13550	0
121	20241118	174400	552061010	13550	13550	13550	13550	0
122	20241118	174300	552061010	13550	13550	13550	13550	258
123	20241118	174200	552061010	13550	13550	13550	13550	0
124	20241118	174100	552061010	13550	13550	13550	13550	0
125	20241118	174000	552061010	13550	13550	13550	13550	0
126	20241118	173900	552061010	13550	13550	13550	13550	0
127	20241118	173800	552061010	13550	13550	13550	13550	0
128	20241118	173700	552061010	13550	13550	13550	13550	0
129	20241118	173600	552061010	13550	13550	13550	13550	0
130	20241118	173500	552061010	13550	13550	13550	13550	0
131	20241118	173400	552061010	13550	13550	13550	13550	0
132	20241118	173300	552061010	13550	13550	13550	13550	0
133	20241118	173200	552061010	13550	13550	13550	13550	0
134	20241118	173100	552061010	13550	13550	13550	13550	0
135	20241118	173000	552061010	13550	13550	13550	13550	0
136	20241118	172900	552061010	13550	13550	13550	13550	0
137	20241118	172800	552061010	13550	13550	13550	13550	0
138	20241118	172700	552061010	13550	13550	13550	13550	0
139	20241118	172600	552061010	13550	13550	13550	13550	0
140	20241118	172500	552061010	13550	13550	13550	13550	0
141	20241118	172400	552061010	13550	13550	13550	13550	0
142	20241118	172300	552061010	13550	13550	13550	13550	0
143	20241118	172200	552061010	13550	13550	13550	13550	0
144	20241118	172100	552061010	13550	13550	13550	13550	0
145	20241118	172000	552061010	13550	13550	13550	13550	0
146	20241118	171900	552061010	13550	13550	13550	13550	0
147	20241118	171800	552061010	13550	13550	13550	13550	0
148	20241118	171700	552061010	13550	13550	13550	13550	0
149	20241118	171600	552061010	13550	13550	13550	13550	0
150	20241118	171500	552061010	13550	13550	13550	13550	0
151	20241118	171400	552061010	13550	13550	13550	13550	0
152	20241118	171300	552061010	13550	13550	13550	13550	258
153	20241118	171200	552061010	13550	13550	13550	13550	0
154	20241118	171100	552061010	13550	13550	13550	13550	0
155	20241118	171000	552061010	13550	13550	13550	13550	0
156	20241118	170900	552061010	13550	13550	13550	13550	0
157	20241118	170800	552061010	13550	13550	13550	13550	0
158	20241118	170700	552061010	13550	13550	13550	13550	0
159	20241118	170600	552061010	13550	13550	13550	13550	0
160	20241118	170500	552061010	13550	13550	13550	13550	0
161	20241118	170400	552061010	13550	13550	13550	13550	0
162	20241118	170300	552061010	13550	13550	13550	13550	0
163	20241118	170200	552061010	13550	13550	13550	13550	0
164	20241118	170100	552061010	13550	13550	13550	13550	0
165	20241118	170000	552061010	13550	13550	13550	13550	0
166	20241118	165900	552061010	13550	13550	13550	13550	0
167	20241118	165800	552061010	13550	13550	13550	13550	0
168	20241118	165700	552061010	13550	13550	13550	13550	0
169	20241118	165600	552061010	13550	13550	13550	13550	0
170	20241118	165500	552061010	13550	13550	13550	13550	0
171	20241118	165400	552061010	13550	13550	13550	13550	0
172	20241118	165300	552061010	13550	13550	13550	13550	0
173	20241118	165200	552061010	13550	13550	13550	13550	0
174	20241118	165100	552061010	13550	13550	13550	13550	0
175	20241118	165000	552061010	13550	13550	13550	13550	0
176	20241118	164900	552061010	13550	13550	13550	13550	0
177	20241118	164800	552061010	13550	13550	13550	13550	0
178	20241118	164700	552061010	13550	13550	13550	13550	0
179	20241118	164600	552061010	13550	13550	13550	13550	0
180	20241118	164500	552061010	13550	13550	13550	13550	0
181	20241118	164400	552061010	13550	13550	13550	13550	0
182	20241118	164300	552061010	13550	13550	13550	13550	258
183	20241118	164200	552061010	13550	13550	13550	13550	0
184	20241118	164100	552061010	13550	13550	13550	13550	0
185	20241118	164000	552061010	13550	13550	13550	13550	0
186	20241118	163900	552061010	13550	13550	13550	13550	0
187	20241118	163800	552061010	13550	13550	13550	13550	0
188	20241118	163700	552061010	13550	13550	13550	13550	0
189	20241118	163600	552061010	13550	13550	13550	13550	0
190	20241118	163500	552061010	13550	13550	13550	13550	0
191	20241118	163400	552061010	13550	13550	13550	13550	0
192	20241118	163300	552061010	13550	13550	13550	13550	0
193	20241118	163200	552061010	13550	13550	13550	13550	0
194	20241118	163100	552061010	13550	13550	13550	13550	0
195	20241118	163000	552061010	13550	13550	13550	13550	0
196	20241118	162900	552061010	13550	13550	13550	13550	0
197	20241118	162800	552061010	13550	13550	13550	13550	0
198	20241118	162700	552061010	13550	13550	13550	13550	0
199	20241118	162600	552061010	13550	13550	13550	13550	0
200	20241118	162500	552061010	13550	13550	13550	13550	0
201	20241118	162400	552061010	13550	13550	13550	13550	0
202	20241118	162300	552061010	13550	13550	13550	13550	0
203	20241118	162200	552061010	13550	13550	13550	13550	0
204	20241118	162100	552061010	13550	13550	13550	13550	0
205	20241118	162000	552061010	13550	13550	13550	13550	0
206	20241118	161900	552061010	13550	13550	13550	13550	0
207	20241118	161800	552061010	13550	13550	13550	13550	0
208	20241118	161700	552061010	13550	13550	13550	13550	0
209	20241118	161600	552061010	13550	13550	13550	13550	0
210	20241118	161500	552061010	13550	13550	13550	13550	0
211	20241118	161400	552061010	13550	13550	13550	13550	0
212	20241118	161300	552061010	13550	13550	13550	13550	258
213	20241118	161200	552061010	13550	13550	13550	13550	0
214	20241118	161100	552061010	13550	13550	13550	13550	0
215	20241118	161000	552061010	13550	13550	13550	13550	0
216	20241118	160900	552061010	13550	13550	13550	13550	0
217	20241118	160800	552061010	13550	13550	13550	13550	0
218	20241118	160700	552061010	13550	13550	13550	13550	0
219	20241118	160600	552061010	13550	13550	13550	13550	0
220	20241118	160500	552061010	13550	13550	13550	13550	0
221	20241118	160400	552061010	13550	13550	13550	13550	0
222	20241118	160300	552061010	13550	13550	13550	13550	0
223	20241118	160200	552061010	13550	13550	13550	13550	0
224	20241118	160100	552061010	13550	13550	13550	13550	0
225	20241118	160000	552061010	13550	13550	13550	13550	0
226	20241118	155900	552061010	13550	13550	13550	13550	0
227	20241118	155800	552061010	13550	13550	13550	13550	0
228	20241118	155700	552061010	13550	13550	13550	13550	0
229	20241118	155600	552061010	13550	13550	13550	13550	0
230	20241118	155500	552061010	13550	13550	13550	13550	0
231	20241118	155400	552061010	13550	13550	13550	13550	0
232	20241118	155300	552061010	13550	13550	13550	13550	0
233	20241118	155200	552061010	13550	13550	13550	13550	0
234	20241118	155100	552061010	13550	13550	13550	13550	0
235	20241118	155000	552061010	13550	13550	13550	13550	0
236	20241118	154900	552061010	13550	13550	13550	13550	0
237	20241118	154800	552061010	13550	13550	13550	13550	0
238	20241118	154700	552061010	13550	13550	13550	13550	0
239	20241118	154600	552061010	13550	13550	13550	13550	0
240	20241118	154500	552061010	13550	13550	13550	13550	0
241	20241118	154400	552061010	13550	13550	13550	13550	0
242	20241118	154300	552061010	13550	13550	13550	13550	258
243	20241118	154200	552061010	13550	13550	13550	13550	0
244	20241118	154100	552061010	13550	13550	13550	13550	0
245	20241118	154000	552061010	13550	13550	13550	13550	0
246	20241118	153900	552061010	13550	13550	13550	13550	0
247	20241118	153800	552061010	13550	13550	13550	13550	0
248	20241118	153700	552061010	13550	13550	13550	13550	0
249	20241118	153600	552061010	13550	13550	13550	13550	0
250	20241118	153500	552061010	13550	13550	13550	13550	0
251	20241118	153400	552061010	13550	13550	13550	13550	0
252	20241118	153300	552061010	13550	13550	13550	13550	0
253	20241118	153200	552061010	13550	13550	13550	13550	0
254	20241118	153100	552061010	13550	13550	13550	13550	0
255	20241118	153000	552061010	13550	13550	13550	13550	258
256	20241118	152900	548565110	13580	13580	13580	13580	0
257	20241118	152800	548565110	13580	13580	13580	13580	0
258	20241118	152700	548565110	13580	13580	13580	13580	0
259	20241118	152600	548565110	13580	13580	13580	13580	0
260	20241118	152500	548565110	13580	13580	13580	13580	0
261	20241118	152400	548565110	13580	13580	13580	13580	0
262	20241118	152300	548565110	13580	13580	13580	13580	0
263	20241118	152200	548565110	13580	13580	13580	13580	0
264	20241118	152100	548565110	13580	13580	13580	13580	0
265	20241118	152000	548565110	13580	13580	13580	13580	0
266	20241118	151900	548565110	13580	13550	13580	13550	71
267	20241118	151800	547601790	13550	13550	13550	13550	1
268	20241118	151700	547588240	13570	13540	13570	13540	20
269	20241118	151600	547317110	13540	13540	13540	13520	35
270	20241118	151500	546843230	13540	13510	13540	13510	21
271	20241118	151400	546558920	13520	13520	13540	13520	5
272	20241118	151300	546491300	13520	13520	13520	13520	1
273	20241118	151200	546477780	13500	13510	13510	13500	76
274	20241118	151100	545451750	13500	13530	13530	13500	126
275	20241118	151000	543749250	13500	13500	13530	13500	37
276	20241118	150900	543248760	13510	13530	13530	13510	14
277	20241118	150800	543059400	13500	13500	13500	13500	1
278	20241118	150700	543045900	13500	13490	13500	13490	883
279	20241118	150600	531125410	13500	13500	13500	13500	17
280	20241118	150500	530895910	13500	13530	13530	13500	101
281	20241118	150400	529531750	13530	13510	13530	13510	4
282	20241118	150300	529477690	13520	13530	13530	13520	237
283	20241118	150200	526271140	13540	13540	13540	13540	23
284	20241118	150100	525959720	13540	13540	13540	13540	6
285	20241118	150000	525878480	13540	13540	13540	13540	5
286	20241118	145900	525810780	13530	13540	13540	13530	8
287	20241118	145800	525702480	13530	13540	13540	13530	7
288	20241118	145700	525607750	13530	13530	13530	13530	19
289	20241118	145600	525350680	13530	13520	13530	13520	3
290	20241118	145500	525310110	13520	13520	13520	13510	17
291	20241118	145400	525080370	13530	13540	13540	13530	3
292	20241118	145300	525039760	13540	13540	13540	13540	10
293	20241118	145200	524904360	13540	13540	13540	13540	19
294	20241118	145100	524647100	13540	13540	13540	13540	2
295	20241118	145000	524620020	13550	13530	13550	13530	5
296	20241118	144900	524552310	13520	13520	13520	13520	4
297	20241118	144800	524498230	13520	13520	13520	13520	27
298	20241118	144700	524133190	13520	13530	13530	13520	32
299	20241118	144600	523700520	13530	13530	13530	13530	11
300	20241118	144500	523551690	13550	13550	13550	13550	0
301	20241118	144400	523551690	13550	13550	13550	13550	10
302	20241118	144300	523416190	13580	13580	13580	13580	7
303	20241118	144200	523321130	13530	13520	13530	13520	17
304	20241118	144100	523091220	13530	13530	13530	13530	50
305	20241118	144000	522414720	13530	13530	13530	13530	12
306	20241118	143900	522252360	13530	13530	13530	13530	2
307	20241118	143800	522225300	13540	13540	13540	13540	5
308	20241118	143700	522157600	13540	13540	13540	13540	0
309	20241118	143600	522157600	13540	13580	13580	13540	13
310	20241118	143500	521981300	13580	13580	13580	13580	1
311	20241118	143400	521967720	13570	13560	13570	13560	2
312	20241118	143300	521940590	13580	13580	13580	13580	0
313	20241118	143200	521940590	13580	13580	13580	13580	2
314	20241118	143100	521913430	13580	13500	13580	13500	641
315	20241118	143000	513246100	13500	13500	13500	13500	30
316	20241118	142900	512841100	13500	13470	13500	13470	9
317	20241118	142800	512719660	13460	13480	13480	13460	490
318	20241118	142700	506124180	13470	13470	13470	13470	0
319	20241118	142600	506124180	13470	13470	13470	13470	14
320	20241118	142500	505935600	13460	13460	13460	13460	0
321	20241118	142400	505935600	13460	13540	13540	13460	1971
322	20241118	142300	479317450	13550	13550	13550	13550	48
323	20241118	142200	478667050	13570	13560	13570	13550	13
324	20241118	142100	478490700	13560	13560	13560	13560	0
325	20241118	142000	478490700	13560	13560	13560	13560	2
326	20241118	141900	478463580	13560	13560	13560	13560	6
327	20241118	141800	478382220	13590	13590	13590	13590	0
328	20241118	141700	478382220	13590	13550	13590	13550	2
329	20241118	141600	478355080	13600	13600	13600	13600	10
330	20241118	141500	478219080	13560	13550	13560	13540	112
331	20241118	141400	476702530	13550	13560	13560	13550	450
332	20241118	141300	470604970	13560	13560	13560	13560	3
333	20241118	141200	470564290	13550	13570	13570	13550	423
334	20241118	141100	464830720	13570	13600	13600	13570	196
335	20241118	141000	462165620	13600	13600	13600	13600	2
336	20241118	140900	462138420	13600	13600	13600	13600	7
337	20241118	140800	462043220	13600	13630	13630	13600	7
338	20241118	140700	461947990	13630	13630	13630	13630	1
339	20241118	140600	461934360	13600	13600	13600	13600	3
340	20241118	140500	461893560	13570	13570	13570	13570	0
341	20241118	140400	461893560	13570	13570	13570	13570	0
342	20241118	140300	461893560	13570	13570	13570	13570	0
343	20241118	140200	461893560	13570	13650	13650	13550	155
344	20241118	140100	459791420	13650	13650	13650	13650	2
345	20241118	140000	459764120	13660	13660	13660	13660	0
346	20241118	135900	459764120	13660	13660	13660	13660	1
347	20241118	135800	459750460	13580	13590	13590	13580	3
348	20241118	135700	459709700	13590	13630	13630	13590	15
349	20241118	135600	459505520	13650	13640	13650	13640	5
350	20241118	135500	459437290	13630	13630	13630	13630	2
351	20241118	135400	459410030	13610	13610	13610	13610	0
352	20241118	135300	459410030	13610	13610	13610	13610	374
353	20241118	135200	454319890	13590	13590	13590	13590	46
354	20241118	135100	453694750	13590	13590	13590	13580	174
355	20241118	135000	451331770	13590	13590	13590	13590	7
356	20241118	134900	451236640	13590	13590	13590	13590	2
357	20241118	134800	451209460	13600	13600	13600	13600	7
358	20241118	134700	451114260	13600	13600	13600	13600	12
359	20241118	134600	450951060	13610	13580	13610	13580	12
360	20241118	134500	450787940	13590	13590	13590	13590	16
361	20241118	134400	450570500	13590	13590	13590	13590	2
362	20241118	134300	450543320	13590	13580	13590	13580	11
363	20241118	134200	450393840	13590	13590	13590	13590	1
364	20241118	134100	450380250	13590	13590	13590	13590	7
365	20241118	134000	450285120	13590	13590	13590	13580	10
366	20241118	133900	450149230	13580	13580	13580	13580	0
367	20241118	133800	450149230	13580	13600	13600	13580	93
368	20241118	133700	448885360	13610	13610	13610	13610	4
369	20241118	133600	448830920	13610	13610	13610	13610	0
370	20241118	133500	448830920	13610	13600	13610	13600	9
371	20241118	133400	448708500	13600	13600	13600	13600	56
372	20241118	133300	447946900	13600	13600	13600	13600	37
373	20241118	133200	447443700	13600	13600	13600	13600	0
374	20241118	133100	447443700	13600	13600	13600	13600	66
375	20241118	133000	446546100	13590	13600	13600	13590	48
376	20241118	132900	445893760	13610	13610	13610	13610	5
377	20241118	132800	445825710	13590	13600	13600	13590	11
378	20241118	132700	445676120	13600	13600	13600	13600	0
379	20241118	132600	445676120	13600	13600	13600	13600	6
380	20241118	132500	445594520	13610	13610	13610	13610	0
381	20241118	132400	445594520	13610	13610	13610	13610	3
382	20241118	132300	445553690	13610	13590	13610	13590	304
383	20241118	132200	441419290	13590	13590	13590	13590	1
384	20241118	132100	441405700	13590	13590	13590	13590	9
385	20241118	132000	441283390	13550	13550	13550	13550	0
386	20241118	131900	441283390	13550	13560	13560	13550	55
387	20241118	131800	440538120	13570	13570	13570	13570	0
388	20241118	131700	440538120	13570	13570	13570	13570	8
389	20241118	131600	440429560	13570	13570	13570	13570	0
390	20241118	131500	440429560	13570	13570	13570	13570	0
391	20241118	131400	440429560	13570	13570	13570	13570	7
392	20241118	131300	440334570	13570	13550	13570	13550	78
393	20241118	131200	439277650	13550	13550	13550	13550	6
394	20241118	131100	439196350	13550	13550	13550	13550	2
395	20241118	131000	439169250	13540	13540	13540	13540	0
396	20241118	130900	439169250	13540	13550	13550	13540	199
397	20241118	130800	436474770	13570	13570	13570	13570	7
398	20241118	130700	436379780	13540	13540	13550	13540	128
399	20241118	130600	434646540	13540	13540	13540	13540	11
400	20241118	130500	434497600	13570	13570	13570	13570	65
401	20241118	130400	433615550	13570	13570	13570	13570	129
402	20241118	130300	431865020	13540	13560	13560	13540	60
403	20241118	130200	431052550	13590	13590	13590	13590	1
404	20241118	130100	431038960	13590	13550	13590	13550	14
405	20241118	130000	430848980	13540	13560	13560	13540	341
406	20241118	125900	426231600	13570	13570	13570	13570	107
407	20241118	125800	424779610	13560	13570	13570	13560	732
408	20241118	125700	414853470	13570	13560	13570	13560	40
409	20241118	125600	414310770	13570	13570	13570	13570	56
410	20241118	125500	413550850	13580	13590	13600	13580	13
411	20241118	125400	413374210	13610	13580	13610	13580	204
412	20241118	125300	410603680	13590	13600	13600	13590	354
413	20241118	125200	405792790	13600	13600	13600	13600	68
414	20241118	125100	404867990	13600	13590	13600	13590	25
415	20241118	125000	404528100	13600	13600	13600	13600	0
416	20241118	124900	404528100	13600	13600	13600	13600	5
417	20241118	124800	404460100	13600	13590	13600	13590	3
418	20241118	124700	404419310	13610	13590	13610	13590	55
419	20241118	124600	403671720	13600	13600	13600	13600	6
420	20241118	124500	403590120	13600	13600	13600	13600	6
421	20241118	124400	403508520	13600	13600	13600	13600	9
422	20241118	124300	403386120	13600	13600	13600	13600	0
423	20241118	124200	403386120	13600	13600	13600	13600	13
424	20241118	124100	403209320	13600	13600	13600	13600	2
425	20241118	124000	403182120	13590	13590	13590	13590	10
426	20241118	123900	403046220	13590	13590	13590	13590	0
427	20241118	123800	403046220	13590	13590	13590	13590	8
428	20241118	123700	402937500	13580	13600	13600	13580	131
429	20241118	123600	401158150	13600	13600	13600	13600	0
430	20241118	123500	401158150	13600	13600	13600	13600	0
431	20241118	123400	401158150	13600	13610	13610	13600	30
432	20241118	123300	400750080	13600	13600	13600	13600	30
433	20241118	123200	400342080	13590	13590	13590	13590	6
434	20241118	123100	400260540	13580	13580	13590	13580	6
435	20241118	123000	400179040	13580	13580	13580	13580	0
436	20241118	122900	400179040	13580	13590	13590	13580	7
437	20241118	122800	400083940	13580	13580	13580	13580	0
438	20241118	122700	400083940	13580	13600	13610	13580	17
439	20241118	122600	399852680	13600	13600	13600	13600	2
440	20241118	122500	399825480	13600	13600	13600	13600	5
441	20241118	122400	399757480	13610	13610	13610	13610	3
442	20241118	122300	399716650	13610	13610	13610	13610	0
443	20241118	122200	399716650	13610	13610	13610	13610	2
444	20241118	122100	399689430	13610	13610	13610	13610	6
445	20241118	122000	399607770	13600	13610	13610	13600	83
446	20241118	121900	398478880	13600	13600	13600	13600	10
447	20241118	121800	398342880	13610	13610	13610	13610	0
448	20241118	121700	398342880	13610	13610	13610	13610	3
449	20241118	121600	398302050	13610	13610	13610	13610	1
450	20241118	121500	398288440	13600	13600	13600	13600	2
451	20241118	121400	398261240	13600	13600	13600	13600	10
452	20241118	121300	398125240	13600	13600	13600	13600	7
453	20241118	121200	398030040	13580	13580	13580	13580	10
454	20241118	121100	397894240	13580	13600	13600	13580	303
455	20241118	121000	393779430	13600	13600	13600	13600	6
456	20241118	120900	393697830	13590	13600	13600	13590	206
457	20241118	120800	390898270	13590	13590	13590	13590	4
458	20241118	120700	390843910	13610	13620	13620	13610	250
459	20241118	120600	387441390	13630	13630	13630	13630	18
460	20241118	120500	387196050	13630	13630	13630	13630	1
461	20241118	120400	387182420	13620	13630	13630	13620	10
462	20241118	120300	387046150	13610	13610	13610	13610	110
463	20241118	120200	385549050	13620	13620	13620	13620	2
464	20241118	120100	385521810	13610	13620	13630	13610	35
465	20241118	120000	385044820	13630	13630	13630	13630	6
466	20241118	115900	384963040	13640	13650	13650	13640	11
467	20241118	115800	384812910	13650	13650	13650	13650	0
468	20241118	115700	384812910	13650	13640	13650	13640	3
469	20241118	115600	384771970	13650	13620	13650	13620	52
470	20241118	115500	384062720	13610	13610	13610	13610	3
471	20241118	115400	384021890	13640	13640	13640	13640	100
472	20241118	115300	382657890	13590	13640	13640	13590	654
473	20241118	115200	373757080	13640	13640	13640	13640	1
474	20241118	115100	373743440	13640	13640	13640	13640	4
475	20241118	115000	373688880	13640	13640	13640	13640	0
476	20241118	114900	373688880	13640	13640	13640	13640	0
477	20241118	114800	373688880	13640	13640	13640	13640	2
478	20241118	114700	373661600	13640	13640	13640	13640	1
479	20241118	114600	373647960	13640	13640	13650	13640	20
480	20241118	114500	373375140	13640	13640	13640	13640	1
481	20241118	114400	373361500	13620	13630	13630	13620	151
482	20241118	114300	371304790	13640	13640	13640	13640	30
483	20241118	114200	370895590	13640	13650	13650	13640	15
484	20241118	114100	370690900	13650	13650	13650	13650	0
485	20241118	114000	370690900	13650	13650	13650	13650	0
486	20241118	113900	370690900	13650	13650	13650	13650	14
487	20241118	113800	370499800	13650	13650	13650	13650	3
488	20241118	113700	370458850	13640	13640	13640	13640	0
489	20241118	113600	370458850	13640	13640	13640	13640	1
490	20241118	113500	370445210	13630	13630	13630	13630	1
491	20241118	113400	370431580	13620	13640	13640	13620	243
492	20241118	113300	367118860	13640	13650	13650	13640	83
493	20241118	113200	365986670	13640	13650	13650	13640	116
494	20241118	113100	364403350	13650	13650	13650	13650	0
495	20241118	113000	364403350	13650	13670	13670	13650	878
496	20241118	112900	352412670	13670	13680	13680	13670	292
497	20241118	112800	348419210	13680	13690	13690	13680	25
498	20241118	112700	348077190	13690	13690	13690	13690	288
499	20241118	112600	344134470	13690	13700	13700	13690	217
500	20241118	112500	341161710	13700	13700	13700	13700	12
501	20241118	112400	340997310	13690	13710	13710	13690	778
502	20241118	112300	330341180	13710	13720	13720	13710	358
503	20241118	112200	325429980	13730	13730	13730	13730	2
504	20241118	112100	325402520	13730	13730	13730	13730	0
505	20241118	112000	325402520	13730	13730	13730	13730	45
506	20241118	111900	324784670	13730	13720	13740	13720	65
507	20241118	111800	323892650	13720	13720	13720	13720	0
508	20241118	111700	323892650	13720	13720	13720	13720	5
509	20241118	111600	323824050	13720	13720	13720	13720	4
510	20241118	111500	323769170	13720	13720	13720	13720	2
511	20241118	111400	323741730	13710	13710	13710	13710	1
512	20241118	111300	323728020	13720	13700	13720	13700	12
513	20241118	111200	323563450	13740	13710	13740	13710	7
514	20241118	111100	323467300	13710	13710	13710	13710	0
515	20241118	111000	323467300	13710	13710	13740	13710	13
516	20241118	110900	323289040	13720	13750	13750	13720	3
517	20241118	110800	323247850	13730	13730	13740	13730	8
518	20241118	110700	323137990	13730	13730	13730	13730	21
519	20241118	110600	322849660	13750	13750	13750	13750	0
520	20241118	110500	322849660	13750	13750	13750	13750	7
521	20241118	110400	322753410	13700	13730	13730	13700	304
522	20241118	110300	318586800	13740	13750	13750	13740	216
523	20241118	110200	315618910	13760	13760	13760	13760	7
524	20241118	110100	315522590	13760	13760	13760	13760	0
525	20241118	110000	315522590	13760	13760	13760	13760	11
526	20241118	105900	315371230	13760	13760	13760	13760	9
527	20241118	105800	315247390	13750	13750	13750	13750	6
528	20241118	105700	315164890	13760	13760	13760	13760	13
529	20241118	105600	314986010	13760	13760	13760	13760	0
530	20241118	105500	314986010	13760	13750	13760	13750	12
531	20241118	105400	314820990	13750	13770	13770	13750	18
532	20241118	105300	314573280	13770	13780	13780	13770	41
533	20241118	105200	314008690	13800	13800	13800	13780	120
534	20241118	105100	312354000	13800	13730	13800	13730	2311
535	20241118	105000	280534500	13710	13710	13710	13710	0
536	20241118	104900	280534500	13710	13720	13720	13710	2
537	20241118	104800	280507070	13720	13710	13720	13710	21
538	20241118	104700	280219150	13700	13700	13700	13700	10
539	20241118	104600	280082150	13710	13720	13720	13710	61
540	20241118	104500	279245760	13710	13700	13730	13700	9
541	20241118	104400	279122240	13700	13720	13720	13700	21
542	20241118	104300	278834400	13720	13720	13720	13720	0
543	20241118	104200	278834400	13720	13730	13730	13720	5
544	20241118	104100	278765770	13730	13730	13730	13730	4
545	20241118	104000	278710850	13720	13720	13720	13710	76
546	20241118	103900	277668210	13710	13700	13710	13700	96
547	20241118	103800	276353000	13720	13720	13720	13720	8
548	20241118	103700	276243240	13720	13710	13720	13700	301
549	20241118	103600	272119490	13730	13710	13730	13710	3
550	20241118	103500	272078340	13710	13710	13710	13710	0
551	20241118	103400	272078340	13710	13730	13730	13710	7
552	20241118	103300	271982350	13700	13720	13720	13700	587
553	20241118	103200	263940240	13740	13740	13740	13730	29
554	20241118	103100	263541790	13740	13720	13740	13720	10
555	20241118	103000	263404420	13710	13710	13710	13710	32
556	20241118	102900	262965700	13700	13700	13700	13700	31
557	20241118	102800	262541000	13690	13690	13690	13690	21
558	20241118	102700	262253510	13680	13680	13680	13680	35
559	20241118	102600	261774710	13680	13680	13690	13680	17
560	20241118	102500	261542130	13690	13710	13710	13690	133
561	20241118	102400	259721240	13690	13710	13710	13690	41
562	20241118	102300	259159650	13710	13710	13710	13710	0
563	20241118	102200	259159650	13710	13690	13710	13690	389
564	20241118	102100	253832960	13690	13680	13690	13680	4
565	20241118	102000	253778220	13680	13680	13680	13680	23
566	20241118	101900	253463580	13690	13680	13690	13680	86
567	20241118	101800	252287070	13680	13680	13680	13680	7
568	20241118	101700	252191310	13690	13700	13700	13680	109
569	20241118	101600	250699070	13690	13690	13700	13690	108
570	20241118	101500	249220540	13700	13700	13700	13700	3
571	20241118	101400	249179440	13700	13700	13700	13700	1
572	20241118	101300	249165740	13700	13700	13700	13700	2
573	20241118	101200	249138340	13700	13700	13700	13700	45
574	20241118	101100	248521840	13700	13690	13700	13690	13
575	20241118	101000	248343760	13700	13690	13700	13690	14
576	20241118	100900	248152070	13690	13710	13710	13690	65
577	20241118	100800	247261530	13710	13730	13730	13700	585
578	20241118	100700	239241920	13730	13730	13730	13730	30
579	20241118	100600	238830020	13730	13730	13730	13730	3
580	20241118	100500	238788830	13750	13730	13750	13730	95
581	20241118	100400	237483950	13720	13730	13730	13720	11
582	20241118	100300	237333000	13730	13730	13730	13730	1
583	20241118	100200	237319270	13730	13730	13730	13730	1
584	20241118	100100	237305540	13730	13730	13730	13730	17
585	20241118	100000	237072130	13730	13750	13750	13730	8
586	20241118	095900	236962210	13750	13750	13750	13750	7
587	20241118	095800	236865960	13750	13750	13750	13750	3
588	20241118	095700	236824710	13750	13740	13750	13740	232
589	20241118	095600	233637020	13740	13740	13740	13740	1
590	20241118	095500	233623280	13740	13740	13740	13740	14
591	20241118	095400	233430920	13740	13740	13740	13740	1
592	20241118	095300	233417180	13720	13730	13730	13700	869
593	20241118	095200	221509240	13740	13740	13740	13730	72
594	20241118	095100	220520310	13740	13730	13740	13730	98
595	20241118	095000	219173800	13740	13730	13750	13710	24
596	20241118	094900	218844500	13750	13750	13750	13750	1
597	20241118	094800	218830750	13720	13730	13730	13710	111
598	20241118	094700	217308350	13730	13730	13730	13730	40
599	20241118	094600	216759150	13730	13750	13750	13730	118
600	20241118	094500	215138930	13730	13750	13750	13730	10
601	20241118	094400	215001530	13750	13730	13750	13730	347
602	20241118	094300	210235180	13710	13710	13710	13710	7
603	20241118	094200	210139210	13700	13700	13700	13700	0
604	20241118	094100	210139210	13700	13730	13730	13700	2
605	20241118	094000	210111780	13730	13730	13730	13730	9
606	20241118	093900	209988210	13700	13730	13730	13700	11
607	20241118	093800	209837450	13720	13620	13720	13620	761
608	20241118	093700	199431530	13690	13710	13710	13630	345
609	20241118	093600	194718560	13610	13680	13680	13610	837
610	20241118	093500	183318880	13700	13710	13710	13700	123
611	20241118	093400	181632570	13710	13710	13710	13710	189
612	20241118	093300	179041380	13710	13720	13740	13710	614
613	20241118	093200	170622880	13710	13710	13710	13710	89
614	20241118	093100	169402690	13720	13710	13720	13710	97
615	20241118	093000	168072790	13710	13690	13710	13690	142
616	20241118	092900	166128510	13690	13700	13730	13690	250
617	20241118	092800	162703280	13700	13720	13720	13700	71
618	20241118	092700	161730510	13720	13720	13720	13720	4
619	20241118	092600	161675630	13740	13740	13740	13740	13
620	20241118	092500	161497010	13750	13740	13750	13720	134
621	20241118	092400	159658430	13750	13750	13750	13740	8
622	20241118	092300	159548480	13750	13730	13750	13730	400
623	20241118	092200	154056360	13730	13730	13730	13690	4
624	20241118	092100	154001480	13670	13730	13740	13670	649
625	20241118	092000	145100400	13760	13650	13770	13630	3772
626	20241118	091900	93348470	13620	13680	13700	13620	1028
627	20241118	091800	79320690	13680	13660	13690	13660	1107
628	20241118	091700	64195920	13650	13640	13650	13640	61
629	20241118	091600	63363330	13640	13590	13640	13570	956
630	20241118	091500	50370760	13600	13610	13610	13600	161
631	20241118	091400	48180160	13620	13650	13650	13610	30
632	20241118	091300	47771630	13660	13640	13660	13640	296
633	20241118	091200	43731310	13540	13650	13650	13530	440
634	20241118	091100	37749310	13640	13600	13640	13600	662
635	20241118	091000	28734530	13500	13560	13590	13500	80
636	20241118	090900	27649540	13490	13500	13500	13490	22
637	20241118	090800	27352730	13580	13490	13580	13490	12
638	20241118	090700	27190760	13550	13520	13550	13480	232
639	20241118	090600	24057070	13520	13520	13520	13510	60
640	20241118	090500	23246190	13510	13510	13510	13510	0
641	20241118	090400	23246190	13510	13600	13600	13510	261
642	20241118	090300	19699140	13590	13620	13620	13560	174
643	20241118	090200	17333500	13620	13470	13620	13460	130
644	20241118	090100	15568230	13450	13450	13450	13450	80
645	20241118	090000	14492230	13450	13450	13660	13450	1069