KissMeData/069080/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194300	928398300	15040	15040	15040	15040	823
3	20241118	194200	928398300	15040	15040	15040	15040	0
4	20241118	194100	928398300	15040	15040	15040	15040	0
5	20241118	194000	928398300	15040	15040	15040	15040	0
6	20241118	193900	928398300	15040	15040	15040	15040	0
7	20241118	193800	928398300	15040	15040	15040	15040	0
8	20241118	193700	928398300	15040	15040	15040	15040	0
9	20241118	193600	928398300	15040	15040	15040	15040	0
10	20241118	193500	928398300	15040	15040	15040	15040	0
11	20241118	193400	928398300	15040	15040	15040	15040	0
12	20241118	193300	928398300	15040	15040	15040	15040	0
13	20241118	193200	928398300	15040	15040	15040	15040	0
14	20241118	193100	928398300	15040	15040	15040	15040	0
15	20241118	193000	928398300	15040	15040	15040	15040	0
16	20241118	192900	928398300	15040	15040	15040	15040	0
17	20241118	192800	928398300	15040	15040	15040	15040	0
18	20241118	192700	928398300	15040	15040	15040	15040	0
19	20241118	192600	928398300	15040	15040	15040	15040	0
20	20241118	192500	928398300	15040	15040	15040	15040	0
21	20241118	192400	928398300	15040	15040	15040	15040	0
22	20241118	192300	928398300	15040	15040	15040	15040	0
23	20241118	192200	928398300	15040	15040	15040	15040	0
24	20241118	192100	928398300	15040	15040	15040	15040	0
25	20241118	192000	928398300	15040	15040	15040	15040	0
26	20241118	191900	928398300	15040	15040	15040	15040	0
27	20241118	191800	928398300	15040	15040	15040	15040	0
28	20241118	191700	928398300	15040	15040	15040	15040	0
29	20241118	191600	928398300	15040	15040	15040	15040	0
30	20241118	191500	928398300	15040	15040	15040	15040	0
31	20241118	191400	928398300	15040	15040	15040	15040	0
32	20241118	191300	928398300	15040	15040	15040	15040	823
33	20241118	191200	928398300	15040	15040	15040	15040	0
34	20241118	191100	928398300	15040	15040	15040	15040	0
35	20241118	191000	928398300	15040	15040	15040	15040	0
36	20241118	190900	928398300	15040	15040	15040	15040	0
37	20241118	190800	928398300	15040	15040	15040	15040	0
38	20241118	190700	928398300	15040	15040	15040	15040	0
39	20241118	190600	928398300	15040	15040	15040	15040	0
40	20241118	190500	928398300	15040	15040	15040	15040	0
41	20241118	190400	928398300	15040	15040	15040	15040	0
42	20241118	190300	928398300	15040	15040	15040	15040	0
43	20241118	190200	928398300	15040	15040	15040	15040	0
44	20241118	190100	928398300	15040	15040	15040	15040	0
45	20241118	190000	928398300	15040	15040	15040	15040	0
46	20241118	185900	928398300	15040	15040	15040	15040	0
47	20241118	185800	928398300	15040	15040	15040	15040	0
48	20241118	185700	928398300	15040	15040	15040	15040	0
49	20241118	185600	928398300	15040	15040	15040	15040	0
50	20241118	185500	928398300	15040	15040	15040	15040	0
51	20241118	185400	928398300	15040	15040	15040	15040	0
52	20241118	185300	928398300	15040	15040	15040	15040	0
53	20241118	185200	928398300	15040	15040	15040	15040	0
54	20241118	185100	928398300	15040	15040	15040	15040	0
55	20241118	185000	928398300	15040	15040	15040	15040	0
56	20241118	184900	928398300	15040	15040	15040	15040	0
57	20241118	184800	928398300	15040	15040	15040	15040	0
58	20241118	184700	928398300	15040	15040	15040	15040	0
59	20241118	184600	928398300	15040	15040	15040	15040	0
60	20241118	184500	928398300	15040	15040	15040	15040	0
61	20241118	184400	928398300	15040	15040	15040	15040	0
62	20241118	184300	928398300	15040	15040	15040	15040	823
63	20241118	184200	928398300	15040	15040	15040	15040	0
64	20241118	184100	928398300	15040	15040	15040	15040	0
65	20241118	184000	928398300	15040	15040	15040	15040	0
66	20241118	183900	928398300	15040	15040	15040	15040	0
67	20241118	183800	928398300	15040	15040	15040	15040	0
68	20241118	183700	928398300	15040	15040	15040	15040	0
69	20241118	183600	928398300	15040	15040	15040	15040	0
70	20241118	183500	928398300	15040	15040	15040	15040	0
71	20241118	183400	928398300	15040	15040	15040	15040	0
72	20241118	183300	928398300	15040	15040	15040	15040	0
73	20241118	183200	928398300	15040	15040	15040	15040	0
74	20241118	183100	928398300	15040	15040	15040	15040	0
75	20241118	183000	928398300	15040	15040	15040	15040	0
76	20241118	182900	928398300	15040	15040	15040	15040	0
77	20241118	182800	928398300	15040	15040	15040	15040	0
78	20241118	182700	928398300	15040	15040	15040	15040	0
79	20241118	182600	928398300	15040	15040	15040	15040	0
80	20241118	182500	928398300	15040	15040	15040	15040	0
81	20241118	182400	928398300	15040	15040	15040	15040	0
82	20241118	182300	928398300	15040	15040	15040	15040	0
83	20241118	182200	928398300	15040	15040	15040	15040	0
84	20241118	182100	928398300	15040	15040	15040	15040	0
85	20241118	182000	928398300	15040	15040	15040	15040	0
86	20241118	181900	928398300	15040	15040	15040	15040	0
87	20241118	181800	928398300	15040	15040	15040	15040	0
88	20241118	181700	928398300	15040	15040	15040	15040	0
89	20241118	181600	928398300	15040	15040	15040	15040	0
90	20241118	181500	928398300	15040	15040	15040	15040	0
91	20241118	181400	928398300	15040	15040	15040	15040	0
92	20241118	181300	928398300	15040	15040	15040	15040	823
93	20241118	181200	928398300	15040	15040	15040	15040	0
94	20241118	181100	928398300	15040	15040	15040	15040	0
95	20241118	181000	928398300	15040	15040	15040	15040	0
96	20241118	180900	928398300	15040	15040	15040	15040	0
97	20241118	180800	928398300	15040	15040	15040	15040	0
98	20241118	180700	928398300	15040	15040	15040	15040	0
99	20241118	180600	928398300	15040	15040	15040	15040	0
100	20241118	180500	928398300	15040	15040	15040	15040	0
101	20241118	180400	928398300	15040	15040	15040	15040	0
102	20241118	180300	928398300	15040	15040	15040	15040	0
103	20241118	180200	928398300	15040	15040	15040	15040	0
104	20241118	180100	928398300	15040	15040	15040	15040	0
105	20241118	180000	928398300	15040	15040	15040	15040	0
106	20241118	175900	928398300	15040	15040	15040	15040	0
107	20241118	175800	928398300	15040	15040	15040	15040	0
108	20241118	175700	928398300	15040	15040	15040	15040	0
109	20241118	175600	928398300	15040	15040	15040	15040	0
110	20241118	175500	928398300	15040	15040	15040	15040	0
111	20241118	175400	928398300	15040	15040	15040	15040	0
112	20241118	175300	928398300	15040	15040	15040	15040	0
113	20241118	175200	928398300	15040	15040	15040	15040	0
114	20241118	175100	928398300	15040	15040	15040	15040	0
115	20241118	175000	928398300	15040	15040	15040	15040	0
116	20241118	174900	928398300	15040	15040	15040	15040	0
117	20241118	174800	928398300	15040	15040	15040	15040	0
118	20241118	174700	928398300	15040	15040	15040	15040	0
119	20241118	174600	928398300	15040	15040	15040	15040	0
120	20241118	174500	928398300	15040	15040	15040	15040	0
121	20241118	174400	928398300	15040	15040	15040	15040	0
122	20241118	174300	928398300	15040	15040	15040	15040	823
123	20241118	174200	928398300	15040	15040	15040	15040	0
124	20241118	174100	928398300	15040	15040	15040	15040	0
125	20241118	174000	928398300	15040	15040	15040	15040	0
126	20241118	173900	928398300	15040	15040	15040	15040	0
127	20241118	173800	928398300	15040	15040	15040	15040	0
128	20241118	173700	928398300	15040	15040	15040	15040	0
129	20241118	173600	928398300	15040	15040	15040	15040	0
130	20241118	173500	928398300	15040	15040	15040	15040	0
131	20241118	173400	928398300	15040	15040	15040	15040	0
132	20241118	173300	928398300	15040	15040	15040	15040	0
133	20241118	173200	928398300	15040	15040	15040	15040	0
134	20241118	173100	928398300	15040	15040	15040	15040	0
135	20241118	173000	928398300	15040	15040	15040	15040	0
136	20241118	172900	928398300	15040	15040	15040	15040	0
137	20241118	172800	928398300	15040	15040	15040	15040	0
138	20241118	172700	928398300	15040	15040	15040	15040	0
139	20241118	172600	928398300	15040	15040	15040	15040	0
140	20241118	172500	928398300	15040	15040	15040	15040	0
141	20241118	172400	928398300	15040	15040	15040	15040	0
142	20241118	172300	928398300	15040	15040	15040	15040	0
143	20241118	172200	928398300	15040	15040	15040	15040	0
144	20241118	172100	928398300	15040	15040	15040	15040	0
145	20241118	172000	928398300	15040	15040	15040	15040	0
146	20241118	171900	928398300	15040	15040	15040	15040	0
147	20241118	171800	928398300	15040	15040	15040	15040	0
148	20241118	171700	928398300	15040	15040	15040	15040	0
149	20241118	171600	928398300	15040	15040	15040	15040	0
150	20241118	171500	928398300	15040	15040	15040	15040	0
151	20241118	171400	928398300	15040	15040	15040	15040	0
152	20241118	171300	928398300	15040	15040	15040	15040	823
153	20241118	171200	928398300	15040	15040	15040	15040	0
154	20241118	171100	928398300	15040	15040	15040	15040	0
155	20241118	171000	928398300	15040	15040	15040	15040	0
156	20241118	170900	928398300	15040	15040	15040	15040	0
157	20241118	170800	928398300	15040	15040	15040	15040	0
158	20241118	170700	928398300	15040	15040	15040	15040	0
159	20241118	170600	928398300	15040	15040	15040	15040	0
160	20241118	170500	928398300	15040	15040	15040	15040	0
161	20241118	170400	928398300	15040	15040	15040	15040	0
162	20241118	170300	928398300	15040	15040	15040	15040	0
163	20241118	170200	928398300	15040	15040	15040	15040	0
164	20241118	170100	928398300	15040	15040	15040	15040	0
165	20241118	170000	928398300	15040	15040	15040	15040	0
166	20241118	165900	928398300	15040	15040	15040	15040	0
167	20241118	165800	928398300	15040	15040	15040	15040	0
168	20241118	165700	928398300	15040	15040	15040	15040	0
169	20241118	165600	928398300	15040	15040	15040	15040	0
170	20241118	165500	928398300	15040	15040	15040	15040	0
171	20241118	165400	928398300	15040	15040	15040	15040	0
172	20241118	165300	928398300	15040	15040	15040	15040	0
173	20241118	165200	928398300	15040	15040	15040	15040	0
174	20241118	165100	928398300	15040	15040	15040	15040	0
175	20241118	165000	928398300	15040	15040	15040	15040	0
176	20241118	164900	928398300	15040	15040	15040	15040	0
177	20241118	164800	928398300	15040	15040	15040	15040	0
178	20241118	164700	928398300	15040	15040	15040	15040	0
179	20241118	164600	928398300	15040	15040	15040	15040	0
180	20241118	164500	928398300	15040	15040	15040	15040	0
181	20241118	164400	928398300	15040	15040	15040	15040	0
182	20241118	164300	928398300	15040	15040	15040	15040	823
183	20241118	164200	928398300	15040	15040	15040	15040	0
184	20241118	164100	928398300	15040	15040	15040	15040	0
185	20241118	164000	928398300	15040	15040	15040	15040	0
186	20241118	163900	928398300	15040	15040	15040	15040	0
187	20241118	163800	928398300	15040	15040	15040	15040	0
188	20241118	163700	928398300	15040	15040	15040	15040	0
189	20241118	163600	928398300	15040	15040	15040	15040	0
190	20241118	163500	928398300	15040	15040	15040	15040	0
191	20241118	163400	928398300	15040	15040	15040	15040	0
192	20241118	163300	928398300	15040	15040	15040	15040	0
193	20241118	163200	928398300	15040	15040	15040	15040	0
194	20241118	163100	928398300	15040	15040	15040	15040	0
195	20241118	163000	928398300	15040	15040	15040	15040	0
196	20241118	162900	928398300	15040	15040	15040	15040	0
197	20241118	162800	928398300	15040	15040	15040	15040	0
198	20241118	162700	928398300	15040	15040	15040	15040	0
199	20241118	162600	928398300	15040	15040	15040	15040	0
200	20241118	162500	928398300	15040	15040	15040	15040	0
201	20241118	162400	928398300	15040	15040	15040	15040	0
202	20241118	162300	928398300	15040	15040	15040	15040	0
203	20241118	162200	928398300	15040	15040	15040	15040	0
204	20241118	162100	928398300	15040	15040	15040	15040	0
205	20241118	162000	928398300	15040	15040	15040	15040	0
206	20241118	161900	928398300	15040	15040	15040	15040	0
207	20241118	161800	928398300	15040	15040	15040	15040	0
208	20241118	161700	928398300	15040	15040	15040	15040	0
209	20241118	161600	928398300	15040	15040	15040	15040	0
210	20241118	161500	928398300	15040	15040	15040	15040	0
211	20241118	161400	928398300	15040	15040	15040	15040	0
212	20241118	161300	928398300	15040	15040	15040	15040	823
213	20241118	161200	928398300	15040	15040	15040	15040	0
214	20241118	161100	928398300	15040	15040	15040	15040	0
215	20241118	161000	928398300	15040	15040	15040	15040	0
216	20241118	160900	928398300	15040	15040	15040	15040	0
217	20241118	160800	928398300	15040	15040	15040	15040	0
218	20241118	160700	928398300	15040	15040	15040	15040	0
219	20241118	160600	928398300	15040	15040	15040	15040	0
220	20241118	160500	928398300	15040	15040	15040	15040	0
221	20241118	160400	928398300	15040	15040	15040	15040	0
222	20241118	160300	928398300	15040	15040	15040	15040	0
223	20241118	160200	928398300	15040	15040	15040	15040	0
224	20241118	160100	928398300	15040	15040	15040	15040	0
225	20241118	160000	928398300	15040	15040	15040	15040	0
226	20241118	155900	928398300	15040	15040	15040	15040	0
227	20241118	155800	928398300	15040	15040	15040	15040	0
228	20241118	155700	928398300	15040	15040	15040	15040	0
229	20241118	155600	928398300	15040	15040	15040	15040	0
230	20241118	155500	928398300	15040	15040	15040	15040	0
231	20241118	155400	928398300	15040	15040	15040	15040	0
232	20241118	155300	928398300	15040	15040	15040	15040	0
233	20241118	155200	928398300	15040	15040	15040	15040	0
234	20241118	155100	928398300	15040	15040	15040	15040	0
235	20241118	155000	928398300	15040	15040	15040	15040	0
236	20241118	154900	928398300	15040	15040	15040	15040	0
237	20241118	154800	928398300	15040	15040	15040	15040	0
238	20241118	154700	928398300	15040	15040	15040	15040	0
239	20241118	154600	928398300	15040	15040	15040	15040	0
240	20241118	154500	928398300	15040	15040	15040	15040	0
241	20241118	154400	928398300	15040	15040	15040	15040	0
242	20241118	154300	928398300	15040	15040	15040	15040	823
243	20241118	154200	928398300	15040	15040	15040	15040	0
244	20241118	154100	928398300	15040	15040	15040	15040	0
245	20241118	154000	928398300	15040	15040	15040	15040	0
246	20241118	153900	928398300	15040	15040	15040	15040	0
247	20241118	153800	928398300	15040	15040	15040	15040	0
248	20241118	153700	928398300	15040	15040	15040	15040	0
249	20241118	153600	928398300	15040	15040	15040	15040	0
250	20241118	153500	928398300	15040	15040	15040	15040	0
251	20241118	153400	928398300	15040	15040	15040	15040	0
252	20241118	153300	928398300	15040	15040	15040	15040	0
253	20241118	153200	928398300	15040	15040	15040	15040	0
254	20241118	153100	928398300	15040	15040	15040	15040	0
255	20241118	153000	928398300	15040	15040	15040	15040	823
256	20241118	152900	916020380	15000	15000	15000	15000	0
257	20241118	152800	916020380	15000	15000	15000	15000	0
258	20241118	152700	916020380	15000	15000	15000	15000	0
259	20241118	152600	916020380	15000	15000	15000	15000	0
260	20241118	152500	916020380	15000	15000	15000	15000	0
261	20241118	152400	916020380	15000	15000	15000	15000	0
262	20241118	152300	916020380	15000	15000	15000	15000	0
263	20241118	152200	916020380	15000	15000	15000	15000	0
264	20241118	152100	916020380	15000	15000	15000	15000	0
265	20241118	152000	916020380	15000	15000	15000	15000	0
266	20241118	151900	916020380	15000	15000	15000	15000	17
267	20241118	151800	915765380	15000	15000	15000	15000	7
268	20241118	151700	915660380	15000	15020	15020	15000	14
269	20241118	151600	915450320	14990	15010	15020	14990	226
270	20241118	151500	912058430	15010	15010	15010	14990	17
271	20241118	151400	911803320	14990	15010	15010	14990	22
272	20241118	151300	911473480	15010	15010	15010	15010	23
273	20241118	151200	911128250	15010	15020	15020	15010	9
274	20241118	151100	910993130	15020	15020	15020	15020	8
275	20241118	151000	910872970	15020	15020	15020	15020	15
276	20241118	150900	910647670	15020	14990	15020	14990	9
277	20241118	150800	910512670	15020	15020	15030	15020	197
278	20241118	150700	907553670	15020	15020	15030	15020	66
279	20241118	150600	906562300	15030	15020	15030	15020	11
280	20241118	150500	906396980	15020	15020	15020	15020	59
281	20241118	150400	905510800	15020	15000	15020	15000	15
282	20241118	150300	905285660	15000	15030	15030	14990	38
283	20241118	150200	904715900	15030	15030	15030	15030	12
284	20241118	150100	904535540	15030	15040	15040	15000	7
285	20241118	150000	904430370	15040	15040	15040	15040	8
286	20241118	145900	904310050	15000	15000	15000	15000	0
287	20241118	145800	904310050	15000	15000	15000	15000	0
288	20241118	145700	904310050	15000	15000	15000	15000	0
289	20241118	145600	904310050	15000	15000	15000	15000	0
290	20241118	145500	904310050	15000	15000	15000	15000	0
291	20241118	145400	904310050	15000	15000	15000	15000	19
292	20241118	145300	904025050	15010	15010	15010	15010	1
293	20241118	145200	904010040	15010	15010	15010	15010	49
294	20241118	145100	903274550	15020	15050	15050	15020	23
295	20241118	145000	902929060	15050	15050	15050	15050	0
296	20241118	144900	902929060	15050	15050	15050	15050	0
297	20241118	144800	902929060	15050	15050	15050	15050	0
298	20241118	144700	902929060	15050	15050	15050	15050	1
299	20241118	144600	902914010	15050	15020	15050	15020	52
300	20241118	144500	902132730	15020	15020	15020	15020	0
301	20241118	144400	902132730	15020	15030	15030	15020	135
302	20241118	144300	900103780	15030	15030	15030	15030	0
303	20241118	144200	900103780	15030	15030	15030	15030	0
304	20241118	144100	900103780	15030	15030	15030	15030	0
305	20241118	144000	900103780	15030	15050	15050	15030	61
306	20241118	143900	899186730	15050	15050	15050	15050	0
307	20241118	143800	899186730	15050	15050	15050	15050	16
308	20241118	143700	898945930	15050	15050	15050	15050	0
309	20241118	143600	898945930	15050	15050	15050	15050	0
310	20241118	143500	898945930	15050	15050	15050	15050	0
311	20241118	143400	898945930	15050	15050	15050	15050	0
312	20241118	143300	898945930	15050	15050	15050	15050	0
313	20241118	143200	898945930	15050	15050	15050	15050	4
314	20241118	143100	898885730	15050	15050	15050	15050	46
315	20241118	143000	898193430	15040	15030	15040	15030	182
316	20241118	142900	895456950	15040	15040	15040	15040	0
317	20241118	142800	895456950	15040	15040	15040	15040	20
318	20241118	142700	895156150	15020	15020	15020	15020	0
319	20241118	142600	895156150	15020	15020	15020	15020	40
320	20241118	142500	894555350	15030	15030	15030	15030	0
321	20241118	142400	894555350	15030	15030	15030	15030	0
322	20241118	142300	894555350	15030	15030	15030	15030	0
323	20241118	142200	894555350	15030	15030	15030	15030	6
324	20241118	142100	894465170	15030	15030	15030	15030	40
325	20241118	142000	893863970	15040	15040	15040	15040	46
326	20241118	141900	893172130	15030	15030	15030	15030	1
327	20241118	141800	893157100	15030	15030	15030	15030	0
328	20241118	141700	893157100	15030	15030	15030	15030	224
329	20241118	141600	889790380	15030	15030	15030	15030	5
330	20241118	141500	889715230	15030	15040	15040	15030	124
331	20241118	141400	887850380	15040	15040	15040	15040	0
332	20241118	141300	887850380	15040	15040	15040	15040	8
333	20241118	141200	887730060	15050	15050	15050	15050	0
334	20241118	141100	887730060	15050	15050	15050	15050	8
335	20241118	141000	887609660	15040	15050	15050	15040	82
336	20241118	140900	886376210	15070	15040	15070	15040	652
337	20241118	140800	876558290	15030	15030	15030	15030	9
338	20241118	140700	876423020	15040	15040	15040	15040	0
339	20241118	140600	876423020	15040	14980	15040	14980	169
340	20241118	140500	873885850	14980	14980	14980	14980	0
341	20241118	140400	873885850	14980	14980	14980	14980	0
342	20241118	140300	873885850	14980	14980	14980	14980	0
343	20241118	140200	873885850	14980	14980	14980	14980	0
344	20241118	140100	873885850	14980	14980	14980	14980	0
345	20241118	140000	873885850	14980	14970	14980	14970	63
346	20241118	135900	872942700	14990	14990	14990	14990	123
347	20241118	135800	871098930	14990	14970	14990	14970	42
348	20241118	135700	870469410	14990	14980	14990	14970	199
349	20241118	135600	867488870	14980	14980	14980	14980	3
350	20241118	135500	867443930	14980	14980	14990	14980	56
351	20241118	135400	866604790	14970	14980	14980	14970	143
352	20241118	135300	864463430	14980	14950	14980	14950	56
353	20241118	135200	863625580	14960	14960	14960	14960	63
354	20241118	135100	862683100	14950	14960	14960	14950	123
355	20241118	135000	860843290	14960	14950	14960	14950	44
356	20241118	134900	860185300	14950	14950	14960	14950	165
357	20241118	134800	857718220	14950	14950	14950	14950	113
358	20241118	134700	856028870	14960	14960	14960	14960	82
359	20241118	134600	854802150	14960	14960	14960	14960	103
360	20241118	134500	853261270	14970	14970	14970	14970	46
361	20241118	134400	852572650	14970	14970	14970	14970	58
362	20241118	134300	851704390	14970	14970	14970	14970	141
363	20241118	134200	849593620	14970	14970	14970	14970	104
364	20241118	134100	848036740	14980	14980	14980	14980	2
365	20241118	134000	848006780	14980	14960	14980	14950	188
366	20241118	133900	845193120	14950	14950	14950	14950	75
367	20241118	133800	844071870	14950	14940	14950	14940	51
368	20241118	133700	843309840	14950	14950	14950	14950	89
369	20241118	133600	841979290	14950	14960	14960	14950	31
370	20241118	133500	841515560	14960	14970	14970	14960	136
371	20241118	133400	839480400	15000	14950	15000	14950	110
372	20241118	133300	837832090	14960	14960	14960	14940	114
373	20241118	133200	836127810	14960	14980	14980	14960	154
374	20241118	133100	833822350	14980	14980	14980	14980	14
375	20241118	133000	833612630	14980	14950	14990	14940	528
376	20241118	132900	825705860	14950	14950	14950	14950	109
377	20241118	132800	824076310	14960	14970	14970	14960	77
378	20241118	132700	822923730	14920	14920	14960	14920	1321
379	20241118	132600	803170580	14930	14920	14930	14910	45
380	20241118	132500	802498860	14920	14920	14920	14920	82
381	20241118	132400	801275420	14910	14930	14930	14910	148
382	20241118	132300	799066320	14930	14930	14930	14930	20
383	20241118	132200	798767720	14930	14930	14930	14930	97
384	20241118	132100	797319510	14930	14950	14950	14930	86
385	20241118	132000	796035490	14950	14890	14950	14890	278
386	20241118	131900	791889200	14900	14900	14900	14890	36
387	20241118	131800	791353070	14900	14900	14900	14900	123
388	20241118	131700	789520370	14900	14910	14910	14900	415
389	20241118	131600	783336830	14910	14900	14910	14890	112
390	20241118	131500	781668270	14900	14900	14900	14900	54
391	20241118	131400	780863670	14890	14890	14890	14890	0
392	20241118	131300	780863670	14890	14890	14890	14880	139
393	20241118	131200	778795290	14890	14880	14890	14870	126
394	20241118	131100	776920530	14870	14880	14880	14870	37
395	20241118	131000	776370230	14870	14870	14890	14870	244
396	20241118	130900	772741110	14870	14880	14880	14870	233
397	20241118	130800	769274100	14880	14880	14880	14880	42
398	20241118	130700	768649140	14880	14890	14890	14880	125
399	20241118	130600	766788160	14890	14890	14890	14890	55
400	20241118	130500	765969210	14890	14890	14890	14890	128
401	20241118	130400	764063290	14890	14910	14910	14890	119
402	20241118	130300	762291340	14920	14920	14920	14920	12
403	20241118	130200	762112300	14920	14890	14930	14890	86
404	20241118	130100	760829430	14910	14910	14910	14910	96
405	20241118	130000	759398070	14890	14900	14900	14890	160
406	20241118	125900	757015360	14900	14900	14900	14890	119
407	20241118	125800	755243160	14900	14900	14900	14900	30
408	20241118	125700	754796160	14900	14890	14900	14890	100
409	20241118	125600	753306200	14890	14890	14890	14890	116
410	20241118	125500	751578960	14890	14870	14890	14870	99
411	20241118	125400	750106310	14870	14870	14870	14870	94
412	20241118	125300	748708530	14880	14880	14880	14880	249
413	20241118	125200	745003410	14880	14870	14880	14870	142
414	20241118	125100	742891490	14870	14880	14880	14870	100
415	20241118	125000	741404210	14880	14870	14880	14870	52
416	20241118	124900	740630910	14870	14870	14870	14870	37
417	20241118	124800	740080720	14870	14880	14880	14870	104
418	20241118	124700	738533740	14880	14870	14880	14870	91
419	20241118	124600	737180310	14880	14890	14890	14880	581
420	20241118	124500	728532420	14890	14880	14890	14880	195
421	20241118	124400	725629410	14900	14900	14900	14900	192
422	20241118	124300	722768610	14900	14910	14910	14900	730
423	20241118	124200	711884320	14900	14900	14900	14900	94
424	20241118	124100	710483720	14900	14900	14900	14900	64
425	20241118	124000	709530120	14900	14900	14900	14890	133
426	20241118	123900	707548690	14900	14900	14900	14900	36
427	20241118	123800	707012290	14900	14890	14910	14890	629
428	20241118	123700	697638610	14890	14900	14900	14890	239
429	20241118	123600	694079890	14900	14900	14900	14900	0
430	20241118	123500	694079890	14900	14900	14910	14900	405
431	20241118	123400	688042270	14910	14910	14910	14910	105
432	20241118	123300	686476720	14910	14900	14910	14900	142
433	20241118	123200	684359760	14900	14900	14900	14900	158
434	20241118	123100	682005560	14900	14910	14910	14900	37
435	20241118	123000	681454150	14910	14900	14910	14900	318
436	20241118	122900	676715700	14910	14910	14910	14900	101
437	20241118	122800	675210770	14900	14910	14910	14900	68
438	20241118	122700	674197150	14900	14910	14910	14900	100
439	20241118	122600	672707120	14900	14910	14910	14900	157
440	20241118	122500	670367430	14910	14910	14910	14900	53
441	20241118	122400	669577640	14910	14910	14910	14910	22
442	20241118	122300	669249620	14910	14940	14940	14900	1914
443	20241118	122200	640672830	14950	14950	14950	14950	85
444	20241118	122100	639402080	14950	14950	14960	14950	122
445	20241118	122000	637577840	14950	14970	14970	14950	100
446	20241118	121900	636081240	14970	14980	14980	14970	42
447	20241118	121800	635452120	14960	14960	14960	14960	130
448	20241118	121700	633507320	14960	14960	14960	14960	103
449	20241118	121600	631966440	14960	14960	14970	14960	72
450	20241118	121500	630889000	14960	14970	14970	14960	133
451	20241118	121400	628899220	14970	14970	14970	14970	0
452	20241118	121300	628899220	14970	14960	14970	14960	74
453	20241118	121200	627791920	14960	14960	14960	14960	288
454	20241118	121100	623483440	14950	14940	14950	14940	333
455	20241118	121000	618505350	14940	14940	14940	14940	220
456	20241118	120900	615218550	14940	14940	14950	14940	287
457	20241118	120800	610930390	14940	14940	14940	14940	26
458	20241118	120700	610541950	14940	14940	14940	14940	161
459	20241118	120600	608136610	14950	14950	14950	14950	33
460	20241118	120500	607643260	14940	14930	14940	14930	81
461	20241118	120400	606433650	14930	14930	14940	14930	123
462	20241118	120300	604596890	14930	14930	14930	14930	15
463	20241118	120200	604372940	14930	14940	14940	14930	478
464	20241118	120100	597232140	14940	14940	14950	14940	163
465	20241118	120000	594796590	14940	14950	14950	14940	74
466	20241118	115900	593690940	14950	14940	14950	14940	122
467	20241118	115800	591867970	14940	14940	14940	14940	29
468	20241118	115700	591434710	14940	14940	14940	14940	99
469	20241118	115600	589955650	14950	14940	14950	14940	221
470	20241118	115500	586653580	14940	14940	14940	14940	72
471	20241118	115400	585577900	14940	14950	14950	14940	139
472	20241118	115300	583499970	14950	14950	14950	14950	109
473	20241118	115200	581870420	14950	14960	14960	14950	47
474	20241118	115100	581167420	14950	14960	14960	14950	28
475	20241118	115000	580748800	14950	14960	14960	14950	107
476	20241118	114900	579149070	14960	14950	14960	14950	148
477	20241118	114800	576935070	14950	14950	14950	14950	117
478	20241118	114700	575185920	14950	14960	14960	14950	165
479	20241118	114600	572718840	14960	14970	14970	14960	201
480	20241118	114500	569709990	14970	14970	14970	14970	48
481	20241118	114400	568991430	14960	14950	14960	14950	196
482	20241118	114300	566059350	14950	14950	14950	14950	30
483	20241118	114200	565610850	14950	14960	14960	14950	242
484	20241118	114100	561992580	14950	14950	14950	14950	30
485	20241118	114000	561544080	14950	14960	14960	14950	116
486	20241118	113900	559809510	14950	14950	14950	14950	121
487	20241118	113800	558000560	14960	14960	14960	14950	5
488	20241118	113700	557925790	14950	14950	14960	14950	216
489	20241118	113600	554696260	14950	14960	14960	14950	80
490	20241118	113500	553499510	14960	14960	14970	14960	91
491	20241118	113400	552137790	14960	14960	14960	14960	96
492	20241118	113300	550701630	14960	14960	14960	14960	284
493	20241118	113200	546452990	14960	14960	14960	14950	157
494	20241118	113100	544105240	14950	14950	14960	14950	433
495	20241118	113000	537628870	14960	14950	14960	14950	81
496	20241118	112900	536417520	14960	14980	14980	14960	728
497	20241118	112800	525514290	14980	14980	14980	14980	137
498	20241118	112700	523462030	14990	14980	14990	14980	103
499	20241118	112600	521918750	14980	14990	14990	14980	62
500	20241118	112500	520989630	14990	14980	14990	14980	90
501	20241118	112400	519641410	14990	14980	14990	14980	56
502	20241118	112300	518802520	14980	14990	14990	14980	101
503	20241118	112200	517289210	14990	14990	14990	14990	110
504	20241118	112100	515640310	15000	15000	15000	15000	20
505	20241118	112000	515340310	15000	15000	15000	14990	149
506	20241118	111900	513105850	15000	15010	15010	15000	30
507	20241118	111800	512655810	15000	15010	15010	15000	45
508	20241118	111700	511980470	15000	15000	15000	15000	192
509	20241118	111600	509100470	15000	15000	15000	15000	68
510	20241118	111500	508080470	15010	15020	15020	15010	129
511	20241118	111400	506143890	15020	15020	15020	15020	53
512	20241118	111300	505347830	15020	15020	15020	15020	31
513	20241118	111200	504882210	15020	15010	15030	15010	339
514	20241118	111100	499789710	15010	15010	15010	15010	45
515	20241118	111000	499114260	15000	15000	15000	14990	90
516	20241118	110900	497764340	14990	14990	14990	14990	90
517	20241118	110800	496415240	15000	14990	15000	14990	59
518	20241118	110700	495530370	14990	14990	14990	14990	84
519	20241118	110600	494271210	14990	15000	15000	14990	102
520	20241118	110500	492741840	14990	14990	14990	14990	54
521	20241118	110400	491932380	14990	14990	14990	14990	125
522	20241118	110300	490058630	15000	14990	15000	14990	82
523	20241118	110200	488829090	14990	15000	15000	14990	98
524	20241118	110100	487359810	15000	15000	15010	15000	161
525	20241118	110000	484944800	15000	15010	15010	15000	7
526	20241118	105900	484839750	15020	15010	15020	15010	60
527	20241118	105800	483938850	15020	15000	15020	15000	181
528	20241118	105700	481222870	14990	15010	15010	14990	134
529	20241118	105600	479213110	15020	15010	15020	15010	66
530	20241118	105500	478222440	15010	14980	15010	14980	170
531	20241118	105400	475673740	14980	14980	14980	14980	36
532	20241118	105300	475134460	14970	14960	14970	14960	121
533	20241118	105200	473323940	14960	14960	14960	14960	116
534	20241118	105100	471588580	14970	14960	14970	14960	69
535	20241118	105000	470555800	14970	14970	14970	14970	139
536	20241118	104900	468474970	14980	14980	14980	14980	41
537	20241118	104800	467860790	14970	14970	14970	14970	61
538	20241118	104700	466947620	14960	14970	14970	14960	166
539	20241118	104600	464464040	14970	14960	14970	14960	20
540	20241118	104500	464164670	14960	14960	14960	14960	190
541	20241118	104400	461322270	14960	14960	14970	14960	151
542	20241118	104300	459062950	14960	14960	14960	14960	4
543	20241118	104200	459003110	14960	14970	14970	14950	156
544	20241118	104100	456668970	14960	14960	14970	14960	175
545	20241118	104000	454050870	14970	14970	14970	14960	44
546	20241118	103900	453392270	14970	14970	14970	14960	238
547	20241118	103800	449830400	14960	14970	14970	14960	210
548	20241118	103700	446688200	14970	14980	14980	14970	80
549	20241118	103600	445490230	14970	14980	14980	14970	204
550	20241118	103500	442434650	14970	14980	14980	14970	77
551	20241118	103400	441281910	14980	14970	14980	14970	72
552	20241118	103300	440203740	14970	14970	14970	14970	120
553	20241118	103200	438407340	14970	14980	14980	14970	131
554	20241118	103100	436445630	14970	14970	14970	14970	110
555	20241118	103000	434798930	14970	14980	14980	14970	112
556	20241118	102900	433121840	14970	14970	14970	14970	0
557	20241118	102800	433121840	14970	14980	14980	14970	175
558	20241118	102700	430502060	14980	14970	14980	14970	35
559	20241118	102600	429977770	14970	14970	14970	14960	385
560	20241118	102500	424215380	14970	14960	14970	14960	191
561	20241118	102400	421357480	14970	14970	14990	14970	100
562	20241118	102300	419859800	14980	14970	14980	14970	22
563	20241118	102200	419530340	14970	14990	14990	14970	194
564	20241118	102100	416625190	14980	14980	14980	14980	4
565	20241118	102000	416565270	14980	14990	14990	14980	98
566	20241118	101900	415096910	14980	14990	14990	14980	153
567	20241118	101800	412804830	14990	14990	14990	14990	4
568	20241118	101700	412744870	15000	15000	15010	15000	590
569	20241118	101600	403891500	14990	14980	14990	14980	51
570	20241118	101500	403127480	14980	14970	14980	14970	80
571	20241118	101400	401929480	14970	14960	14970	14960	159
572	20241118	101300	399549260	14960	14960	14960	14960	1
573	20241118	101200	399534300	14960	14960	14970	14960	100
574	20241118	101100	398037920	14960	15000	15000	14960	1758
575	20241118	101000	371683580	15000	15010	15010	15000	344
576	20241118	100900	366522680	15010	15020	15020	15010	192
577	20241118	100800	363640490	15040	15020	15040	15020	56
578	20241118	100700	362798370	15020	15010	15020	15010	143
579	20241118	100600	360651580	15010	15010	15010	15010	93
580	20241118	100500	359255650	15020	15020	15020	15020	34
581	20241118	100400	358744970	15010	15010	15010	15010	0
582	20241118	100300	358744970	15010	15060	15060	15010	130
583	20241118	100200	356789130	15050	15050	15050	15050	79
584	20241118	100100	355600180	15040	15020	15050	15020	169
585	20241118	100000	353060010	15020	15040	15040	15020	39
586	20241118	095900	352474170	15020	15030	15030	15020	728
587	20241118	095800	341538890	15060	15030	15060	15030	92
588	20241118	095700	340155860	15040	15040	15040	15030	75
589	20241118	095600	339028580	15040	15050	15050	15040	120
590	20241118	095500	337222690	15050	15030	15050	15030	177
591	20241118	095400	334561470	15050	15050	15050	15050	10
592	20241118	095300	334410970	15050	15050	15050	15050	59
593	20241118	095200	333523020	15020	15020	15020	15020	86
594	20241118	095100	332231300	15060	15020	15060	15020	1185
595	20241118	095000	314417890	15010	14980	15010	14980	562
596	20241118	094900	305991920	14960	14960	14960	14960	108
597	20241118	094800	304376240	14990	14980	14990	14980	221
598	20241118	094700	301064670	14950	14950	14950	14950	76
599	20241118	094600	299928470	14970	14960	14970	14940	1043
600	20241118	094500	284327030	14980	15000	15000	14980	701
601	20241118	094400	273820410	15050	14990	15050	14970	178
602	20241118	094300	271153410	14970	14950	15000	14950	468
603	20241118	094200	264143370	14920	14930	14930	14920	200
604	20241118	094100	261158320	14960	14890	14960	14890	785
605	20241118	094000	249439860	14880	14870	14880	14870	83
606	20241118	093900	248205320	14870	14870	14870	14870	33
607	20241118	093800	247714610	14870	14870	14870	14860	190
608	20241118	093700	244889960	14860	14860	14860	14860	298
609	20241118	093600	240461680	14850	14840	14860	14840	149
610	20241118	093500	238249360	14840	14870	14870	14840	1427
611	20241118	093400	217059380	14870	14880	14880	14870	152
612	20241118	093300	214798800	14890	14920	14920	14880	418
613	20241118	093200	208571330	14920	14890	14930	14890	250
614	20241118	093100	204844930	14890	14890	14900	14880	1623
615	20241118	093000	180681670	14880	14960	14960	14880	1977
616	20241118	092900	151173200	14960	14980	14980	14960	108
617	20241118	092800	149556280	14960	14960	14960	14960	0
618	20241118	092700	149556280	14960	14960	14960	14960	90
619	20241118	092600	148209880	14980	14970	14980	14930	467
620	20241118	092500	141218210	14970	14970	14970	14970	20
621	20241118	092400	140918810	14970	15050	15050	14970	1710
622	20241118	092300	115242120	15050	15050	15050	15050	0
623	20241118	092200	115242120	15050	15050	15050	15030	1161
624	20241118	092100	97770510	15050	15040	15050	15040	71
625	20241118	092000	96702330	15040	15050	15050	15040	70
626	20241118	091900	95649220	15060	15060	15060	15060	100
627	20241118	091800	94143220	15060	15030	15060	15030	343
628	20241118	091700	88981100	15010	15010	15010	15010	1
629	20241118	091600	88966090	15040	14930	15040	14930	1716
630	20241118	091500	63274400	14920	14920	14920	14880	1289
631	20241118	091400	44077100	14890	14890	14890	14890	10
632	20241118	091300	43928200	14880	14870	14930	14870	329
633	20241118	091200	39024860	14850	14910	14910	14850	182
634	20241118	091100	36312720	14920	14920	14920	14920	21
635	20241118	091000	35999400	14960	14950	14960	14950	102
636	20241118	090900	34474050	14940	14770	14940	14770	623
637	20241118	090800	25253480	14730	14750	14770	14720	389
638	20241118	090700	19519540	14730	14720	14730	14720	74
639	20241118	090600	18429890	14680	14710	14710	14680	307
640	20241118	090500	13916270	14710	14710	14710	14710	0
641	20241118	090400	13916270	14710	14710	14710	14710	73
642	20241118	090300	12842440	14790	14790	14790	14790	51
643	20241118	090200	12088150	14810	14790	14990	14790	442
644	20241118	090100	5538710	14760	14760	14760	14760	53
645	20241118	090000	4756430	14770	14700	14770	14700	323