KissMeData/089980/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195700	415201770	18600	18600	18600	18600	932
3	20241119	195600	415201770	18600	18600	18600	18600	0
4	20241119	195500	415201770	18600	18600	18600	18600	0
5	20241119	195400	415201770	18600	18600	18600	18600	0
6	20241119	195300	415201770	18600	18600	18600	18600	0
7	20241119	195200	415201770	18600	18600	18600	18600	0
8	20241119	195100	415201770	18600	18600	18600	18600	0
9	20241119	195000	415201770	18600	18600	18600	18600	0
10	20241119	194900	415201770	18600	18600	18600	18600	0
11	20241119	194800	415201770	18600	18600	18600	18600	0
12	20241119	194700	415201770	18600	18600	18600	18600	0
13	20241119	194600	415201770	18600	18600	18600	18600	0
14	20241119	194500	415201770	18600	18600	18600	18600	0
15	20241119	194400	415201770	18600	18600	18600	18600	0
16	20241119	194300	415201770	18600	18600	18600	18600	0
17	20241119	194200	415201770	18600	18600	18600	18600	0
18	20241119	194100	415201770	18600	18600	18600	18600	0
19	20241119	194000	415201770	18600	18600	18600	18600	0
20	20241119	193900	415201770	18600	18600	18600	18600	0
21	20241119	193800	415201770	18600	18600	18600	18600	0
22	20241119	193700	415201770	18600	18600	18600	18600	0
23	20241119	193600	415201770	18600	18600	18600	18600	0
24	20241119	193500	415201770	18600	18600	18600	18600	0
25	20241119	193400	415201770	18600	18600	18600	18600	0
26	20241119	193300	415201770	18600	18600	18600	18600	0
27	20241119	193200	415201770	18600	18600	18600	18600	0
28	20241119	193100	415201770	18600	18600	18600	18600	0
29	20241119	193000	415201770	18600	18600	18600	18600	0
30	20241119	192900	415201770	18600	18600	18600	18600	0
31	20241119	192800	415201770	18600	18600	18600	18600	0
32	20241119	192700	415201770	18600	18600	18600	18600	932
33	20241119	192600	415201770	18600	18600	18600	18600	0
34	20241119	192500	415201770	18600	18600	18600	18600	0
35	20241119	192400	415201770	18600	18600	18600	18600	0
36	20241119	192300	415201770	18600	18600	18600	18600	0
37	20241119	192200	415201770	18600	18600	18600	18600	0
38	20241119	192100	415201770	18600	18600	18600	18600	0
39	20241119	192000	415201770	18600	18600	18600	18600	0
40	20241119	191900	415201770	18600	18600	18600	18600	0
41	20241119	191800	415201770	18600	18600	18600	18600	0
42	20241119	191700	415201770	18600	18600	18600	18600	0
43	20241119	191600	415201770	18600	18600	18600	18600	0
44	20241119	191500	415201770	18600	18600	18600	18600	0
45	20241119	191400	415201770	18600	18600	18600	18600	0
46	20241119	191300	415201770	18600	18600	18600	18600	0
47	20241119	191200	415201770	18600	18600	18600	18600	0
48	20241119	191100	415201770	18600	18600	18600	18600	0
49	20241119	191000	415201770	18600	18600	18600	18600	0
50	20241119	190900	415201770	18600	18600	18600	18600	0
51	20241119	190800	415201770	18600	18600	18600	18600	0
52	20241119	190700	415201770	18600	18600	18600	18600	0
53	20241119	190600	415201770	18600	18600	18600	18600	0
54	20241119	190500	415201770	18600	18600	18600	18600	0
55	20241119	190400	415201770	18600	18600	18600	18600	0
56	20241119	190300	415201770	18600	18600	18600	18600	0
57	20241119	190200	415201770	18600	18600	18600	18600	0
58	20241119	190100	415201770	18600	18600	18600	18600	0
59	20241119	190000	415201770	18600	18600	18600	18600	0
60	20241119	185900	415201770	18600	18600	18600	18600	0
61	20241119	185800	415201770	18600	18600	18600	18600	0
62	20241119	185700	415201770	18600	18600	18600	18600	932
63	20241119	185600	415201770	18600	18600	18600	18600	0
64	20241119	185500	415201770	18600	18600	18600	18600	0
65	20241119	185400	415201770	18600	18600	18600	18600	0
66	20241119	185300	415201770	18600	18600	18600	18600	0
67	20241119	185200	415201770	18600	18600	18600	18600	0
68	20241119	185100	415201770	18600	18600	18600	18600	0
69	20241119	185000	415201770	18600	18600	18600	18600	0
70	20241119	184900	415201770	18600	18600	18600	18600	0
71	20241119	184800	415201770	18600	18600	18600	18600	0
72	20241119	184700	415201770	18600	18600	18600	18600	0
73	20241119	184600	415201770	18600	18600	18600	18600	0
74	20241119	184500	415201770	18600	18600	18600	18600	0
75	20241119	184400	415201770	18600	18600	18600	18600	0
76	20241119	184300	415201770	18600	18600	18600	18600	0
77	20241119	184200	415201770	18600	18600	18600	18600	0
78	20241119	184100	415201770	18600	18600	18600	18600	0
79	20241119	184000	415201770	18600	18600	18600	18600	0
80	20241119	183900	415201770	18600	18600	18600	18600	0
81	20241119	183800	415201770	18600	18600	18600	18600	0
82	20241119	183700	415201770	18600	18600	18600	18600	0
83	20241119	183600	415201770	18600	18600	18600	18600	0
84	20241119	183500	415201770	18600	18600	18600	18600	0
85	20241119	183400	415201770	18600	18600	18600	18600	0
86	20241119	183300	415201770	18600	18600	18600	18600	0
87	20241119	183200	415201770	18600	18600	18600	18600	0
88	20241119	183100	415201770	18600	18600	18600	18600	0
89	20241119	183000	415201770	18600	18600	18600	18600	0
90	20241119	182900	415201770	18600	18600	18600	18600	0
91	20241119	182800	415201770	18600	18600	18600	18600	0
92	20241119	182700	415201770	18600	18600	18600	18600	932
93	20241119	182600	415201770	18600	18600	18600	18600	0
94	20241119	182500	415201770	18600	18600	18600	18600	0
95	20241119	182400	415201770	18600	18600	18600	18600	0
96	20241119	182300	415201770	18600	18600	18600	18600	0
97	20241119	182200	415201770	18600	18600	18600	18600	0
98	20241119	182100	415201770	18600	18600	18600	18600	0
99	20241119	182000	415201770	18600	18600	18600	18600	0
100	20241119	181900	415201770	18600	18600	18600	18600	0
101	20241119	181800	415201770	18600	18600	18600	18600	0
102	20241119	181700	415201770	18600	18600	18600	18600	0
103	20241119	181600	415201770	18600	18600	18600	18600	0
104	20241119	181500	415201770	18600	18600	18600	18600	0
105	20241119	181400	415201770	18600	18600	18600	18600	0
106	20241119	181300	415201770	18600	18600	18600	18600	0
107	20241119	181200	415201770	18600	18600	18600	18600	0
108	20241119	181100	415201770	18600	18600	18600	18600	0
109	20241119	181000	415201770	18600	18600	18600	18600	0
110	20241119	180900	415201770	18600	18600	18600	18600	0
111	20241119	180800	415201770	18600	18600	18600	18600	0
112	20241119	180700	415201770	18600	18600	18600	18600	0
113	20241119	180600	415201770	18600	18600	18600	18600	0
114	20241119	180500	415201770	18600	18600	18600	18600	0
115	20241119	180400	415201770	18600	18600	18600	18600	0
116	20241119	180300	415201770	18600	18600	18600	18600	0
117	20241119	180200	415201770	18600	18600	18600	18600	0
118	20241119	180100	415201770	18600	18600	18600	18600	0
119	20241119	180000	415201770	18600	18600	18600	18600	0
120	20241119	175900	415201770	18600	18600	18600	18600	0
121	20241119	175800	415201770	18600	18600	18600	18600	0
122	20241119	175700	415201770	18600	18600	18600	18600	932
123	20241119	175600	415201770	18600	18600	18600	18600	0
124	20241119	175500	415201770	18600	18600	18600	18600	0
125	20241119	175400	415201770	18600	18600	18600	18600	0
126	20241119	175300	415201770	18600	18600	18600	18600	0
127	20241119	175200	415201770	18600	18600	18600	18600	0
128	20241119	175100	415201770	18600	18600	18600	18600	0
129	20241119	175000	415201770	18600	18600	18600	18600	0
130	20241119	174900	415201770	18600	18600	18600	18600	0
131	20241119	174800	415201770	18600	18600	18600	18600	0
132	20241119	174700	415201770	18600	18600	18600	18600	0
133	20241119	174600	415201770	18600	18600	18600	18600	0
134	20241119	174500	415201770	18600	18600	18600	18600	0
135	20241119	174400	415201770	18600	18600	18600	18600	0
136	20241119	174300	415201770	18600	18600	18600	18600	0
137	20241119	174200	415201770	18600	18600	18600	18600	0
138	20241119	174100	415201770	18600	18600	18600	18600	0
139	20241119	174000	415201770	18600	18600	18600	18600	0
140	20241119	173900	415201770	18600	18600	18600	18600	0
141	20241119	173800	415201770	18600	18600	18600	18600	0
142	20241119	173700	415201770	18600	18600	18600	18600	0
143	20241119	173600	415201770	18600	18600	18600	18600	0
144	20241119	173500	415201770	18600	18600	18600	18600	0
145	20241119	173400	415201770	18600	18600	18600	18600	0
146	20241119	173300	415201770	18600	18600	18600	18600	0
147	20241119	173200	415201770	18600	18600	18600	18600	0
148	20241119	173100	415201770	18600	18600	18600	18600	0
149	20241119	173000	415201770	18600	18600	18600	18600	0
150	20241119	172900	415201770	18600	18600	18600	18600	0
151	20241119	172800	415201770	18600	18600	18600	18600	0
152	20241119	172700	415201770	18600	18600	18600	18600	932
153	20241119	172600	415201770	18600	18600	18600	18600	0
154	20241119	172500	415201770	18600	18600	18600	18600	0
155	20241119	172400	415201770	18600	18600	18600	18600	0
156	20241119	172300	415201770	18600	18600	18600	18600	0
157	20241119	172200	415201770	18600	18600	18600	18600	0
158	20241119	172100	415201770	18600	18600	18600	18600	0
159	20241119	172000	415201770	18600	18600	18600	18600	0
160	20241119	171900	415201770	18600	18600	18600	18600	0
161	20241119	171800	415201770	18600	18600	18600	18600	0
162	20241119	171700	415201770	18600	18600	18600	18600	0
163	20241119	171600	415201770	18600	18600	18600	18600	0
164	20241119	171500	415201770	18600	18600	18600	18600	0
165	20241119	171400	415201770	18600	18600	18600	18600	0
166	20241119	171300	415201770	18600	18600	18600	18600	0
167	20241119	171200	415201770	18600	18600	18600	18600	0
168	20241119	171100	415201770	18600	18600	18600	18600	0
169	20241119	171000	415201770	18600	18600	18600	18600	0
170	20241119	170900	415201770	18600	18600	18600	18600	0
171	20241119	170800	415201770	18600	18600	18600	18600	0
172	20241119	170700	415201770	18600	18600	18600	18600	0
173	20241119	170600	415201770	18600	18600	18600	18600	0
174	20241119	170500	415201770	18600	18600	18600	18600	0
175	20241119	170400	415201770	18600	18600	18600	18600	0
176	20241119	170300	415201770	18600	18600	18600	18600	0
177	20241119	170200	415201770	18600	18600	18600	18600	0
178	20241119	170100	415201770	18600	18600	18600	18600	0
179	20241119	170000	415201770	18600	18600	18600	18600	0
180	20241119	165900	415201770	18600	18600	18600	18600	0
181	20241119	165800	415201770	18600	18600	18600	18600	0
182	20241119	165700	415201770	18600	18600	18600	18600	932
183	20241119	165600	415201770	18600	18600	18600	18600	0
184	20241119	165500	415201770	18600	18600	18600	18600	0
185	20241119	165400	415201770	18600	18600	18600	18600	0
186	20241119	165300	415201770	18600	18600	18600	18600	0
187	20241119	165200	415201770	18600	18600	18600	18600	0
188	20241119	165100	415201770	18600	18600	18600	18600	0
189	20241119	165000	415201770	18600	18600	18600	18600	0
190	20241119	164900	415201770	18600	18600	18600	18600	0
191	20241119	164800	415201770	18600	18600	18600	18600	0
192	20241119	164700	415201770	18600	18600	18600	18600	0
193	20241119	164600	415201770	18600	18600	18600	18600	0
194	20241119	164500	415201770	18600	18600	18600	18600	0
195	20241119	164400	415201770	18600	18600	18600	18600	0
196	20241119	164300	415201770	18600	18600	18600	18600	0
197	20241119	164200	415201770	18600	18600	18600	18600	0
198	20241119	164100	415201770	18600	18600	18600	18600	0
199	20241119	164000	415201770	18600	18600	18600	18600	0
200	20241119	163900	415201770	18600	18600	18600	18600	0
201	20241119	163800	415201770	18600	18600	18600	18600	0
202	20241119	163700	415201770	18600	18600	18600	18600	0
203	20241119	163600	415201770	18600	18600	18600	18600	0
204	20241119	163500	415201770	18600	18600	18600	18600	0
205	20241119	163400	415201770	18600	18600	18600	18600	0
206	20241119	163300	415201770	18600	18600	18600	18600	0
207	20241119	163200	415201770	18600	18600	18600	18600	0
208	20241119	163100	415201770	18600	18600	18600	18600	0
209	20241119	163000	415201770	18600	18600	18600	18600	0
210	20241119	162900	415201770	18600	18600	18600	18600	0
211	20241119	162800	415201770	18600	18600	18600	18600	0
212	20241119	162700	415201770	18600	18600	18600	18600	932
213	20241119	162600	415201770	18600	18600	18600	18600	0
214	20241119	162500	415201770	18600	18600	18600	18600	0
215	20241119	162400	415201770	18600	18600	18600	18600	0
216	20241119	162300	415201770	18600	18600	18600	18600	0
217	20241119	162200	415201770	18600	18600	18600	18600	0
218	20241119	162100	415201770	18600	18600	18600	18600	0
219	20241119	162000	415201770	18600	18600	18600	18600	0
220	20241119	161900	415201770	18600	18600	18600	18600	0
221	20241119	161800	415201770	18600	18600	18600	18600	0
222	20241119	161700	415201770	18600	18600	18600	18600	0
223	20241119	161600	415201770	18600	18600	18600	18600	0
224	20241119	161500	415201770	18600	18600	18600	18600	0
225	20241119	161400	415201770	18600	18600	18600	18600	0
226	20241119	161300	415201770	18600	18600	18600	18600	0
227	20241119	161200	415201770	18600	18600	18600	18600	0
228	20241119	161100	415201770	18600	18600	18600	18600	0
229	20241119	161000	415201770	18600	18600	18600	18600	0
230	20241119	160900	415201770	18600	18600	18600	18600	0
231	20241119	160800	415201770	18600	18600	18600	18600	0
232	20241119	160700	415201770	18600	18600	18600	18600	0
233	20241119	160600	415201770	18600	18600	18600	18600	0
234	20241119	160500	415201770	18600	18600	18600	18600	0
235	20241119	160400	415201770	18600	18600	18600	18600	0
236	20241119	160300	415201770	18600	18600	18600	18600	0
237	20241119	160200	415201770	18600	18600	18600	18600	0
238	20241119	160100	415201770	18600	18600	18600	18600	0
239	20241119	160000	415201770	18600	18600	18600	18600	0
240	20241119	155900	415201770	18600	18600	18600	18600	0
241	20241119	155800	415201770	18600	18600	18600	18600	0
242	20241119	155700	415201770	18600	18600	18600	18600	932
243	20241119	155600	415201770	18600	18600	18600	18600	0
244	20241119	155500	415201770	18600	18600	18600	18600	0
245	20241119	155400	415201770	18600	18600	18600	18600	0
246	20241119	155300	415201770	18600	18600	18600	18600	0
247	20241119	155200	415201770	18600	18600	18600	18600	0
248	20241119	155100	415201770	18600	18600	18600	18600	0
249	20241119	155000	415201770	18600	18600	18600	18600	0
250	20241119	154900	415201770	18600	18600	18600	18600	0
251	20241119	154800	415201770	18600	18600	18600	18600	0
252	20241119	154700	415201770	18600	18600	18600	18600	0
253	20241119	154600	415201770	18600	18600	18600	18600	0
254	20241119	154500	415201770	18600	18600	18600	18600	0
255	20241119	154400	415201770	18600	18600	18600	18600	0
256	20241119	154300	415201770	18600	18600	18600	18600	0
257	20241119	154200	415201770	18600	18600	18600	18600	0
258	20241119	154100	415201770	18600	18600	18600	18600	0
259	20241119	154000	415201770	18600	18600	18600	18600	0
260	20241119	153900	415201770	18600	18600	18600	18600	0
261	20241119	153800	415201770	18600	18600	18600	18600	0
262	20241119	153700	415201770	18600	18600	18600	18600	0
263	20241119	153600	415201770	18600	18600	18600	18600	0
264	20241119	153500	415201770	18600	18600	18600	18600	0
265	20241119	153400	415201770	18600	18600	18600	18600	0
266	20241119	153300	415201770	18600	18600	18600	18600	0
267	20241119	153200	415201770	18600	18600	18600	18600	0
268	20241119	153100	415201770	18600	18600	18600	18600	0
269	20241119	153000	415201770	18600	18600	18600	18600	932
270	20241119	152900	397866570	18520	18520	18520	18520	0
271	20241119	152800	397866570	18520	18520	18520	18520	0
272	20241119	152700	397866570	18520	18520	18520	18520	0
273	20241119	152600	397866570	18520	18520	18520	18520	0
274	20241119	152500	397866570	18520	18520	18520	18520	0
275	20241119	152400	397866570	18520	18520	18520	18520	0
276	20241119	152300	397866570	18520	18520	18520	18520	0
277	20241119	152200	397866570	18520	18520	18520	18520	0
278	20241119	152100	397866570	18520	18520	18520	18520	0
279	20241119	152000	397866570	18520	18520	18520	18520	0
280	20241119	151900	397866570	18520	18520	18560	18510	54
281	20241119	151800	396866400	18550	18520	18550	18510	283
282	20241119	151700	391625190	18530	18530	18530	18530	4
283	20241119	151600	391551070	18550	18550	18550	18550	1
284	20241119	151500	391532520	18500	18530	18540	18500	508
285	20241119	151400	382127950	18550	18550	18550	18550	4
286	20241119	151300	382053750	18550	18530	18550	18530	12
287	20241119	151200	381831330	18530	18550	18550	18530	31
288	20241119	151100	381256780	18550	18550	18550	18540	120
289	20241119	151000	379030860	18560	18560	18560	18560	6
290	20241119	150900	378919500	18550	18550	18550	18550	54
291	20241119	150800	377917800	18550	18550	18550	18550	2
292	20241119	150700	377880700	18550	18550	18550	18550	202
293	20241119	150600	374133600	18540	18550	18550	18540	8
294	20241119	150500	373985250	18530	18560	18560	18530	108
295	20241119	150400	371983100	18550	18550	18550	18550	22
296	20241119	150300	371575000	18550	18550	18550	18550	3
297	20241119	150200	371519350	18540	18520	18540	18520	100
298	20241119	150100	369665540	18520	18520	18520	18520	7
299	20241119	150000	369535900	18510	18510	18510	18510	5
300	20241119	145900	369443350	18510	18510	18510	18510	0
301	20241119	145800	369443350	18510	18500	18510	18500	31
302	20241119	145700	368869790	18500	18490	18500	18490	8
303	20241119	145600	368721840	18490	18490	18490	18490	1
304	20241119	145500	368703350	18490	18490	18490	18490	3
305	20241119	145400	368647880	18490	18480	18490	18480	12
306	20241119	145300	368426100	18480	18480	18480	18480	1
307	20241119	145200	368407620	18470	18470	18470	18470	6
308	20241119	145100	368296800	18470	18470	18470	18470	4
309	20241119	145000	368222920	18460	18460	18460	18460	4
310	20241119	144900	368149080	18450	18460	18470	18450	31
311	20241119	144800	367576810	18450	18450	18460	18450	3
312	20241119	144700	367521450	18450	18450	18450	18450	19
313	20241119	144600	367170900	18460	18460	18460	18460	3
314	20241119	144500	367115520	18460	18460	18460	18460	6
315	20241119	144400	367004760	18460	18460	18460	18460	2
316	20241119	144300	366967840	18460	18450	18460	18450	10
317	20241119	144200	366783310	18450	18450	18450	18450	3
318	20241119	144100	366727960	18450	18440	18450	18440	27
319	20241119	144000	366230050	18440	18440	18440	18440	3
320	20241119	143900	366174730	18440	18450	18450	18440	15
321	20241119	143800	365898000	18450	18450	18450	18450	0
322	20241119	143700	365898000	18450	18450	18450	18450	4
323	20241119	143600	365824200	18450	18450	18450	18450	3
324	20241119	143500	365768850	18450	18450	18450	18450	1
325	20241119	143400	365750400	18450	18450	18450	18450	3
326	20241119	143300	365695050	18450	18450	18450	18450	0
327	20241119	143200	365695050	18450	18450	18450	18450	4
328	20241119	143100	365621250	18450	18450	18450	18450	3
329	20241119	143000	365565900	18450	18440	18460	18440	12
330	20241119	142900	365344500	18450	18450	18450	18450	2
331	20241119	142800	365307600	18430	18430	18430	18430	45
332	20241119	142700	364478250	18430	18430	18430	18430	1
333	20241119	142600	364459820	18430	18430	18430	18430	3
334	20241119	142500	364404530	18420	18410	18420	18400	101
335	20241119	142400	362546070	18430	18430	18430	18430	1
336	20241119	142300	362527640	18430	18430	18430	18430	3
337	20241119	142200	362472350	18430	18420	18430	18420	4
338	20241119	142100	362398640	18420	18420	18420	18420	0
339	20241119	142000	362398640	18420	18420	18420	18420	2
340	20241119	141900	362361800	18400	18440	18440	18400	182
341	20241119	141800	359009530	18430	18440	18440	18430	81
342	20241119	141700	357516650	18470	18460	18470	18460	4
343	20241119	141600	357442800	18460	18450	18460	18450	9
344	20241119	141500	357276700	18460	18460	18460	18460	2
345	20241119	141400	357239780	18470	18470	18470	18470	4
346	20241119	141300	357165900	18460	18460	18460	18460	2
347	20241119	141200	357128980	18450	18450	18450	18450	5
348	20241119	141100	357036730	18470	18450	18530	18450	105
349	20241119	141000	355094720	18460	18480	18480	18460	34
350	20241119	140900	354466950	18450	18430	18450	18430	226
351	20241119	140800	350301750	18430	18430	18430	18430	3
352	20241119	140700	350246460	18430	18430	18430	18430	3
353	20241119	140600	350191170	18430	18420	18430	18420	4
354	20241119	140500	350117460	18420	18440	18440	18420	51
355	20241119	140400	349177960	18440	18450	18450	18440	117
356	20241119	140300	347020450	18450	18450	18450	18450	2
357	20241119	140200	346983550	18470	18470	18470	18470	2
358	20241119	140100	346946610	18470	18480	18480	18470	6
359	20241119	140000	346835750	18470	18500	18500	18470	69
360	20241119	135900	345560850	18500	18520	18520	18490	369
361	20241119	135800	338732350	18540	18540	18540	18540	4
362	20241119	135700	338658190	18530	18530	18530	18530	1
363	20241119	135600	338639660	18540	18540	18540	18540	3
364	20241119	135500	338584040	18540	18530	18540	18530	4
365	20241119	135400	338509910	18520	18520	18520	18520	0
366	20241119	135300	338509910	18520	18540	18540	18520	45
367	20241119	135200	337676410	18520	18540	18540	18520	41
368	20241119	135100	336916940	18540	18540	18540	18540	0
369	20241119	135000	336916940	18540	18540	18540	18540	4
370	20241119	134900	336842780	18540	18540	18540	18540	0
371	20241119	134800	336842780	18540	18530	18540	18530	10
372	20241119	134700	336657440	18520	18520	18520	18520	3
373	20241119	134600	336601880	18520	18520	18520	18520	0
374	20241119	134500	336601880	18520	18520	18520	18520	4
375	20241119	134400	336527800	18530	18530	18530	18530	3
376	20241119	134300	336472210	18530	18530	18530	18530	0
377	20241119	134200	336472210	18530	18520	18530	18510	32
378	20241119	134100	335879800	18520	18540	18540	18520	59
379	20241119	134000	334786510	18540	18550	18550	18540	33
380	20241119	133900	334174670	18550	18550	18550	18550	6
381	20241119	133800	334063370	18540	18540	18540	18530	20
382	20241119	133700	333692610	18540	18540	18540	18540	1
383	20241119	133600	333674070	18540	18540	18540	18540	3
384	20241119	133500	333618450	18540	18540	18540	18530	32
385	20241119	133400	333025260	18540	18530	18540	18530	42
386	20241119	133300	332246990	18520	18520	18520	18520	1
387	20241119	133200	332228470	18520	18520	18520	18520	4
388	20241119	133100	332154390	18520	18520	18520	18520	10
389	20241119	133000	331969190	18520	18520	18520	18520	8
390	20241119	132900	331821030	18520	18500	18520	18500	41
391	20241119	132800	331061850	18510	18510	18510	18510	2
392	20241119	132700	331024830	18520	18520	18520	18520	4
393	20241119	132600	330950750	18520	18520	18520	18520	3
394	20241119	132500	330895190	18500	18510	18510	18500	25
395	20241119	132400	330432670	18520	18500	18520	18500	43
396	20241119	132300	329636770	18500	18490	18500	18490	12
397	20241119	132200	329414790	18490	18490	18490	18490	0
398	20241119	132100	329414790	18490	18490	18490	18490	4
399	20241119	132000	329340830	18490	18490	18490	18490	3
400	20241119	131900	329285360	18490	18480	18490	18480	14
401	20241119	131800	329026620	18480	18480	18480	18480	3
402	20241119	131700	328971180	18480	18480	18480	18480	3
403	20241119	131600	328915740	18480	18490	18490	18480	4
404	20241119	131500	328841810	18480	18480	18480	18480	1
405	20241119	131400	328823330	18480	18480	18480	18480	2
406	20241119	131300	328786370	18480	18480	18480	18480	2
407	20241119	131200	328749410	18480	18480	18480	18480	3
408	20241119	131100	328693970	18470	18450	18480	18450	285
409	20241119	131000	323432740	18450	18440	18450	18440	12
410	20241119	130900	323211440	18430	18430	18430	18430	24
411	20241119	130800	322769120	18430	18430	18430	18430	1
412	20241119	130700	322750690	18430	18430	18430	18430	5
413	20241119	130600	322658540	18430	18430	18430	18430	4
414	20241119	130500	322584820	18430	18430	18430	18430	0
415	20241119	130400	322584820	18430	18430	18430	18430	2
416	20241119	130300	322547960	18430	18430	18430	18430	20
417	20241119	130200	322179360	18440	18430	18450	18430	108
418	20241119	130100	320187990	18430	18430	18430	18430	20
419	20241119	130000	319819390	18430	18430	18430	18430	4
420	20241119	125900	319745670	18430	18430	18430	18430	0
421	20241119	125800	319745670	18430	18430	18430	18430	48
422	20241119	125700	318861030	18420	18420	18420	18420	51
423	20241119	125600	317921610	18420	18420	18420	18420	0
424	20241119	125500	317921610	18420	18420	18420	18420	16
425	20241119	125400	317626890	18420	18430	18430	18420	23
426	20241119	125300	317203200	18430	18430	18430	18430	80
427	20241119	125200	315728800	18440	18430	18440	18430	54
428	20241119	125100	314733540	18440	18440	18440	18440	3
429	20241119	125000	314678220	18440	18440	18440	18440	1
430	20241119	124900	314659780	18440	18440	18440	18440	7
431	20241119	124800	314530700	18450	18450	18450	18450	3
432	20241119	124700	314475350	18440	18440	18440	18440	3
433	20241119	124600	314420030	18430	18440	18440	18430	7
434	20241119	124500	314291000	18440	18440	18440	18440	4
435	20241119	124400	314217240	18440	18450	18450	18440	7
436	20241119	124300	314088130	18450	18450	18450	18450	2
437	20241119	124200	314051230	18450	18450	18450	18450	4
438	20241119	124100	313977430	18450	18460	18460	18450	7
439	20241119	124000	313848250	18470	18470	18470	18470	3
440	20241119	123900	313792840	18480	18450	18480	18450	13
441	20241119	123800	313552750	18460	18410	18460	18410	551
442	20241119	123700	303392020	18410	18410	18410	18410	4
443	20241119	123600	303318380	18410	18410	18410	18410	2
444	20241119	123500	303281560	18400	18400	18400	18400	146
445	20241119	123400	300595160	18400	18400	18400	18400	29
446	20241119	123300	300061560	18400	18400	18400	18400	3
447	20241119	123200	300006360	18400	18390	18400	18380	12
448	20241119	123100	299785710	18400	18400	18400	18400	7
449	20241119	123000	299656910	18390	18400	18400	18390	5
450	20241119	122900	299564920	18400	18400	18400	18400	1
451	20241119	122800	299546520	18400	18400	18400	18400	3
452	20241119	122700	299491320	18400	18410	18410	18400	108
453	20241119	122600	297504100	18400	18420	18420	18400	164
454	20241119	122500	294483440	18420	18420	18420	18420	17
455	20241119	122400	294170300	18420	18420	18420	18420	1
456	20241119	122300	294151880	18420	18420	18420	18420	3
457	20241119	122200	294096620	18420	18420	18420	18420	3
458	20241119	122100	294041360	18420	18420	18420	18420	1
459	20241119	122000	294022940	18420	18420	18420	18420	3
460	20241119	121900	293967680	18410	18410	18410	18410	1
461	20241119	121800	293949270	18410	18420	18420	18410	31
462	20241119	121700	293378260	18420	18420	18420	18420	2
463	20241119	121600	293341420	18410	18420	18420	18410	5
464	20241119	121500	293249330	18420	18420	18420	18420	0
465	20241119	121400	293249330	18420	18420	18420	18420	3
466	20241119	121300	293194070	18420	18420	18420	18420	4
467	20241119	121200	293120390	18420	18420	18420	18420	0
468	20241119	121100	293120390	18420	18420	18420	18420	3
469	20241119	121000	293065130	18420	18420	18420	18410	21
470	20241119	120900	292678480	18420	18420	18420	18420	0
471	20241119	120800	292678480	18420	18420	18420	18410	4
472	20241119	120700	292604810	18410	18420	18420	18410	28
473	20241119	120600	292089300	18410	18410	18410	18410	36
474	20241119	120500	291426540	18410	18420	18430	18410	187
475	20241119	120400	287982820	18430	18430	18430	18430	3
476	20241119	120300	287927530	18430	18430	18430	18430	1
477	20241119	120200	287909100	18430	18430	18430	18430	3
478	20241119	120100	287853810	18430	18430	18430	18430	6
479	20241119	120000	287743230	18430	18440	18440	18430	6
480	20241119	115900	287632640	18440	18440	18440	18440	5
481	20241119	115800	287540440	18440	18440	18440	18440	3
482	20241119	115700	287485120	18440	18440	18440	18440	1
483	20241119	115600	287466680	18440	18440	18440	18440	3
484	20241119	115500	287411360	18440	18430	18440	18420	37
485	20241119	115400	286729730	18450	18430	18450	18430	34
486	20241119	115300	286102820	18430	18430	18430	18430	3
487	20241119	115200	286047530	18430	18430	18430	18430	4
488	20241119	115100	285973810	18430	18430	18430	18430	0
489	20241119	115000	285973810	18430	18430	18430	18430	33
490	20241119	114900	285365620	18430	18430	18430	18430	3
491	20241119	114800	285310330	18420	18430	18440	18420	107
492	20241119	114700	283339320	18430	18440	18440	18430	5
493	20241119	114600	283247130	18440	18440	18440	18440	3
494	20241119	114500	283191810	18440	18440	18440	18440	1
495	20241119	114400	283173370	18440	18440	18440	18440	4
496	20241119	114300	283099610	18440	18440	18440	18440	3
497	20241119	114200	283044290	18430	18450	18450	18430	179
498	20241119	114100	279745250	18450	18450	18450	18450	3
499	20241119	114000	279689900	18450	18450	18450	18450	0
500	20241119	113900	279689900	18450	18450	18450	18450	3
501	20241119	113800	279634550	18450	18440	18450	18440	6
502	20241119	113700	279523860	18430	18440	18440	18430	48
503	20241119	113600	278638830	18450	18450	18450	18450	4
504	20241119	113500	278565030	18450	18460	18460	18440	198
505	20241119	113400	274912030	18470	18470	18470	18470	6
506	20241119	113300	274801210	18470	18470	18470	18470	6
507	20241119	113200	274690390	18460	18460	18460	18460	2
508	20241119	113100	274653470	18460	18460	18460	18460	1
509	20241119	113000	274635010	18460	18450	18460	18450	3
510	20241119	112900	274579650	18450	18450	18450	18450	3
511	20241119	112800	274524300	18450	18450	18450	18450	1
512	20241119	112700	274505850	18450	18430	18450	18430	7
513	20241119	112600	274376720	18450	18450	18450	18450	4
514	20241119	112500	274302920	18460	18460	18460	18460	0
515	20241119	112400	274302920	18460	18470	18470	18460	4
516	20241119	112300	274229050	18470	18420	18470	18420	512
517	20241119	112200	264797960	18420	18420	18420	18420	0
518	20241119	112100	264797960	18420	18420	18420	18420	4
519	20241119	112000	264724280	18420	18420	18420	18420	2
520	20241119	111900	264687440	18420	18420	18420	18420	0
521	20241119	111800	264687440	18420	18420	18420	18420	4
522	20241119	111700	264613760	18420	18420	18420	18420	3
523	20241119	111600	264558500	18420	18420	18420	18420	0
524	20241119	111500	264558500	18420	18410	18420	18410	593
525	20241119	111400	253640420	18400	18480	18480	18400	2086
526	20241119	111300	215228280	18480	18480	18480	18470	65
527	20241119	111200	214027610	18480	18480	18480	18480	28
528	20241119	111100	213510170	18470	18480	18480	18470	18
529	20241119	111000	213177690	18480	18480	18480	18480	1
530	20241119	110900	213159210	18480	18480	18480	18480	148
531	20241119	110800	210424170	18480	18490	18490	18480	4
532	20241119	110700	210350220	18500	18510	18510	18500	21
533	20241119	110600	209961710	18510	18500	18510	18500	24
534	20241119	110500	209517680	18510	18510	18510	18510	4
535	20241119	110400	209443640	18510	18500	18510	18500	3
536	20241119	110300	209388120	18500	18550	18550	18500	600
537	20241119	110200	198272480	18550	18550	18550	18550	7
538	20241119	110100	198142630	18550	18550	18550	18550	0
539	20241119	110000	198142630	18550	18550	18550	18550	4
540	20241119	105900	198068430	18550	18550	18550	18550	0
541	20241119	105800	198068430	18550	18550	18550	18550	3
542	20241119	105700	198012780	18550	18550	18550	18550	3
543	20241119	105600	197957130	18550	18530	18550	18530	233
544	20241119	105500	193639600	18530	18530	18530	18530	6
545	20241119	105400	193528420	18540	18530	18540	18530	5
546	20241119	105300	193435750	18520	18520	18520	18520	0
547	20241119	105200	193435750	18520	18530	18530	18520	4
548	20241119	105100	193361650	18530	18520	18530	18520	6
549	20241119	105000	193250480	18530	18520	18530	18520	3
550	20241119	104900	193194910	18540	18540	18540	18540	3
551	20241119	104800	193139290	18540	18540	18540	18540	7
552	20241119	104700	193009510	18540	18550	18550	18540	88
553	20241119	104600	191377120	18560	18560	18560	18560	3
554	20241119	104500	191321440	18560	18600	18600	18560	237
555	20241119	104400	186921070	18600	18600	18600	18600	2
556	20241119	104300	186883870	18590	18590	18590	18590	2
557	20241119	104200	186846690	18590	18590	18590	18590	2
558	20241119	104100	186809510	18580	18580	18580	18580	17
559	20241119	104000	186493650	18580	18580	18580	18580	4
560	20241119	103900	186419330	18580	18580	18580	18580	7
561	20241119	103800	186289270	18570	18580	18600	18570	256
562	20241119	103700	181528970	18580	18570	18580	18570	25
563	20241119	103600	181064690	18570	18570	18570	18570	4
564	20241119	103500	180990410	18570	18570	18570	18570	0
565	20241119	103400	180990410	18570	18570	18570	18570	53
566	20241119	103300	180006200	18570	18570	18570	18570	2
567	20241119	103200	179969060	18570	18570	18570	18570	2
568	20241119	103100	179931920	18560	18560	18560	18560	11
569	20241119	103000	179727760	18570	18570	18570	18570	3
570	20241119	102900	179672050	18560	18560	18560	18560	0
571	20241119	102800	179672050	18560	18570	18570	18560	36
572	20241119	102700	179003860	18570	18570	18570	18570	3
573	20241119	102600	178948150	18570	18570	18570	18570	0
574	20241119	102500	178948150	18570	18560	18570	18560	4
575	20241119	102400	178873880	18560	18560	18580	18560	7
576	20241119	102300	178743920	18560	18620	18650	18560	692
577	20241119	102200	165846200	18620	18530	18620	18510	250
578	20241119	102100	161218350	18540	18590	18590	18540	537
579	20241119	102000	151248440	18620	18620	18620	18620	94
580	20241119	101900	149498160	18630	18620	18630	18620	125
581	20241119	101800	147170530	18620	18510	18620	18510	872
582	20241119	101700	130970800	18510	18490	18520	18490	10
583	20241119	101600	130785710	18510	18480	18510	18480	2
584	20241119	101500	130748720	18470	18440	18470	18440	117
585	20241119	101400	128590230	18430	18430	18430	18430	2
586	20241119	101300	128553370	18420	18420	18420	18420	0
587	20241119	101200	128553370	18420	18410	18420	18410	4
588	20241119	101100	128479720	18400	18400	18400	18400	0
589	20241119	101000	128479720	18400	18390	18420	18390	7
590	20241119	100900	128350880	18410	18410	18410	18410	0
591	20241119	100800	128350880	18410	18410	18410	18410	1
592	20241119	100700	128332470	18410	18410	18430	18410	3
593	20241119	100600	128277220	18390	18390	18390	18390	1
594	20241119	100500	128258830	18410	18390	18410	18380	28
595	20241119	100400	127743900	18370	18360	18370	18360	29
596	20241119	100300	127211180	18350	18380	18450	18350	101
597	20241119	100200	125354030	18450	18360	18450	18360	32
598	20241119	100100	124766390	18350	18310	18350	18310	155
599	20241119	100000	121927820	18310	18310	18310	18310	0
600	20241119	095900	121927820	18310	18310	18310	18310	0
601	20241119	095800	121927820	18310	18310	18310	18310	19
602	20241119	095700	121579930	18310	18300	18310	18300	27
603	20241119	095600	121085810	18300	18320	18320	18300	24
604	20241119	095500	120646570	18310	18310	18320	18310	50
605	20241119	095400	119731000	18310	18310	18310	18310	0
606	20241119	095300	119731000	18310	18310	18310	18310	1
607	20241119	095200	119712690	18310	18290	18310	18290	57
608	20241119	095100	118670120	18290	18290	18290	18290	2
609	20241119	095000	118633540	18290	18300	18300	18290	23
610	20241119	094900	118212670	18300	18290	18300	18290	2
611	20241119	094800	118176080	18300	18290	18300	18280	9
612	20241119	094700	118011470	18300	18290	18300	18290	121
613	20241119	094600	115798370	18290	18290	18290	18290	24
614	20241119	094500	115359410	18310	18310	18310	18310	0
615	20241119	094400	115359410	18310	18350	18350	18310	448
616	20241119	094300	107149960	18350	18350	18350	18350	0
617	20241119	094200	107149960	18350	18360	18370	18340	11
618	20241119	094100	106948090	18340	18360	18440	18330	22
619	20241119	094000	106544310	18370	18320	18370	18320	159
620	20241119	093900	103627820	18310	18310	18320	18300	17
621	20241119	093800	103316520	18330	18330	18330	18330	0
622	20241119	093700	103316520	18330	18310	18440	18310	9
623	20241119	093600	103151420	18310	18260	18460	18260	651
624	20241119	093500	91246390	18240	18240	18280	18240	4
625	20241119	093400	91173380	18250	18240	18250	18240	118
626	20241119	093300	89019890	18230	18230	18230	18230	10
627	20241119	093200	88837590	18240	18200	18250	18200	228
628	20241119	093100	84684660	18200	18220	18220	18200	112
629	20241119	093000	82645760	18220	18250	18250	18220	59
630	20241119	092900	81569900	18250	18260	18260	18250	2
631	20241119	092800	81533390	18250	18260	18260	18250	51
632	20241119	092700	80602430	18270	18270	18280	18270	596
633	20241119	092600	69712560	18270	18320	18320	18260	1105
634	20241119	092500	49501140	18320	18340	18340	18320	172
635	20241119	092400	46348510	18350	18350	18350	18350	1
636	20241119	092300	46330160	18340	18340	18340	18330	5
637	20241119	092200	46238480	18360	18430	18430	18360	537
638	20241119	092100	36358070	18450	18470	18470	18450	3
639	20241119	092000	36302700	18470	18430	18470	18430	12
640	20241119	091900	36081180	18420	18420	18450	18420	14
641	20241119	091800	35823170	18450	18410	18450	18410	108
642	20241119	091700	33833760	18420	18380	18460	18380	12
643	20241119	091600	33612830	18410	18340	18440	18340	116
644	20241119	091500	31481340	18360	18360	18400	18340	80
645	20241119	091400	30011910	18370	18320	18370	18310	33
646	20241119	091300	29406160	18330	18400	18400	18330	55
647	20241119	091200	28396660	18400	18400	18400	18400	60
648	20241119	091100	27292660	18400	18430	18430	18400	118
649	20241119	091000	25120730	18440	18470	18470	18440	899
650	20241119	090900	8518730	18490	18470	18490	18470	32
651	20241119	090800	7927650	18470	18470	18470	18470	27
652	20241119	090700	7428960	18480	18520	18520	18480	15
653	20241119	090600	7151640	18530	18530	18530	18530	10
654	20241119	090500	6966340	18540	18540	18540	18540	26
655	20241119	090400	6484300	18560	18560	18560	18560	10
656	20241119	090300	6298700	18570	18570	18570	18570	7
657	20241119	090200	6168710	18460	18480	18480	18460	111
658	20241119	090100	4119210	18570	18580	18580	18570	45
659	20241119	090000	3283350	18550	18550	18550	18550	177