KissMeData/097520/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200300	1691382470	18700	18700	18700	18700	1110
3	20241111	200200	1691382470	18700	18700	18700	18700	0
4	20241111	200100	1691382470	18700	18700	18700	18700	0
5	20241111	200000	1691382470	18700	18700	18700	18700	0
6	20241111	195900	1691382470	18700	18700	18700	18700	0
7	20241111	195800	1691382470	18700	18700	18700	18700	0
8	20241111	195700	1691382470	18700	18700	18700	18700	0
9	20241111	195600	1691382470	18700	18700	18700	18700	0
10	20241111	195500	1691382470	18700	18700	18700	18700	0
11	20241111	195400	1691382470	18700	18700	18700	18700	0
12	20241111	195300	1691382470	18700	18700	18700	18700	0
13	20241111	195200	1691382470	18700	18700	18700	18700	0
14	20241111	195100	1691382470	18700	18700	18700	18700	0
15	20241111	195000	1691382470	18700	18700	18700	18700	0
16	20241111	194900	1691382470	18700	18700	18700	18700	0
17	20241111	194800	1691382470	18700	18700	18700	18700	0
18	20241111	194700	1691382470	18700	18700	18700	18700	0
19	20241111	194600	1691382470	18700	18700	18700	18700	0
20	20241111	194500	1691382470	18700	18700	18700	18700	0
21	20241111	194400	1691382470	18700	18700	18700	18700	0
22	20241111	194300	1691382470	18700	18700	18700	18700	0
23	20241111	194200	1691382470	18700	18700	18700	18700	0
24	20241111	194100	1691382470	18700	18700	18700	18700	0
25	20241111	194000	1691382470	18700	18700	18700	18700	0
26	20241111	193900	1691382470	18700	18700	18700	18700	0
27	20241111	193800	1691382470	18700	18700	18700	18700	0
28	20241111	193700	1691382470	18700	18700	18700	18700	0
29	20241111	193600	1691382470	18700	18700	18700	18700	0
30	20241111	193500	1691382470	18700	18700	18700	18700	0
31	20241111	193400	1691382470	18700	18700	18700	18700	0
32	20241111	193300	1691382470	18700	18700	18700	18700	1110
33	20241111	193200	1691382470	18700	18700	18700	18700	0
34	20241111	193100	1691382470	18700	18700	18700	18700	0
35	20241111	193000	1691382470	18700	18700	18700	18700	0
36	20241111	192900	1691382470	18700	18700	18700	18700	0
37	20241111	192800	1691382470	18700	18700	18700	18700	0
38	20241111	192700	1691382470	18700	18700	18700	18700	0
39	20241111	192600	1691382470	18700	18700	18700	18700	0
40	20241111	192500	1691382470	18700	18700	18700	18700	0
41	20241111	192400	1691382470	18700	18700	18700	18700	0
42	20241111	192300	1691382470	18700	18700	18700	18700	0
43	20241111	192200	1691382470	18700	18700	18700	18700	0
44	20241111	192100	1691382470	18700	18700	18700	18700	0
45	20241111	192000	1691382470	18700	18700	18700	18700	0
46	20241111	191900	1691382470	18700	18700	18700	18700	0
47	20241111	191800	1691382470	18700	18700	18700	18700	0
48	20241111	191700	1691382470	18700	18700	18700	18700	0
49	20241111	191600	1691382470	18700	18700	18700	18700	0
50	20241111	191500	1691382470	18700	18700	18700	18700	0
51	20241111	191400	1691382470	18700	18700	18700	18700	0
52	20241111	191300	1691382470	18700	18700	18700	18700	0
53	20241111	191200	1691382470	18700	18700	18700	18700	0
54	20241111	191100	1691382470	18700	18700	18700	18700	0
55	20241111	191000	1691382470	18700	18700	18700	18700	0
56	20241111	190900	1691382470	18700	18700	18700	18700	0
57	20241111	190800	1691382470	18700	18700	18700	18700	0
58	20241111	190700	1691382470	18700	18700	18700	18700	0
59	20241111	190600	1691382470	18700	18700	18700	18700	0
60	20241111	190500	1691382470	18700	18700	18700	18700	0
61	20241111	190400	1691382470	18700	18700	18700	18700	0
62	20241111	190300	1691382470	18700	18700	18700	18700	1110
63	20241111	190200	1691382470	18700	18700	18700	18700	0
64	20241111	190100	1691382470	18700	18700	18700	18700	0
65	20241111	190000	1691382470	18700	18700	18700	18700	0
66	20241111	185900	1691382470	18700	18700	18700	18700	0
67	20241111	185800	1691382470	18700	18700	18700	18700	0
68	20241111	185700	1691382470	18700	18700	18700	18700	0
69	20241111	185600	1691382470	18700	18700	18700	18700	0
70	20241111	185500	1691382470	18700	18700	18700	18700	0
71	20241111	185400	1691382470	18700	18700	18700	18700	0
72	20241111	185300	1691382470	18700	18700	18700	18700	0
73	20241111	185200	1691382470	18700	18700	18700	18700	0
74	20241111	185100	1691382470	18700	18700	18700	18700	0
75	20241111	185000	1691382470	18700	18700	18700	18700	0
76	20241111	184900	1691382470	18700	18700	18700	18700	0
77	20241111	184800	1691382470	18700	18700	18700	18700	0
78	20241111	184700	1691382470	18700	18700	18700	18700	0
79	20241111	184600	1691382470	18700	18700	18700	18700	0
80	20241111	184500	1691382470	18700	18700	18700	18700	0
81	20241111	184400	1691382470	18700	18700	18700	18700	0
82	20241111	184300	1691382470	18700	18700	18700	18700	0
83	20241111	184200	1691382470	18700	18700	18700	18700	0
84	20241111	184100	1691382470	18700	18700	18700	18700	0
85	20241111	184000	1691382470	18700	18700	18700	18700	0
86	20241111	183900	1691382470	18700	18700	18700	18700	0
87	20241111	183800	1691382470	18700	18700	18700	18700	0
88	20241111	183700	1691382470	18700	18700	18700	18700	0
89	20241111	183600	1691382470	18700	18700	18700	18700	0
90	20241111	183500	1691382470	18700	18700	18700	18700	0
91	20241111	183400	1691382470	18700	18700	18700	18700	0
92	20241111	183300	1691382470	18700	18700	18700	18700	1110
93	20241111	183200	1691382470	18700	18700	18700	18700	0
94	20241111	183100	1691382470	18700	18700	18700	18700	0
95	20241111	183000	1691382470	18700	18700	18700	18700	0
96	20241111	182900	1691382470	18700	18700	18700	18700	0
97	20241111	182800	1691382470	18700	18700	18700	18700	0
98	20241111	182700	1691382470	18700	18700	18700	18700	0
99	20241111	182600	1691382470	18700	18700	18700	18700	0
100	20241111	182500	1691382470	18700	18700	18700	18700	0
101	20241111	182400	1691382470	18700	18700	18700	18700	0
102	20241111	182300	1691382470	18700	18700	18700	18700	0
103	20241111	182200	1691382470	18700	18700	18700	18700	0
104	20241111	182100	1691382470	18700	18700	18700	18700	0
105	20241111	182000	1691382470	18700	18700	18700	18700	0
106	20241111	181900	1691382470	18700	18700	18700	18700	0
107	20241111	181800	1691382470	18700	18700	18700	18700	0
108	20241111	181700	1691382470	18700	18700	18700	18700	0
109	20241111	181600	1691382470	18700	18700	18700	18700	0
110	20241111	181500	1691382470	18700	18700	18700	18700	0
111	20241111	181400	1691382470	18700	18700	18700	18700	0
112	20241111	181300	1691382470	18700	18700	18700	18700	0
113	20241111	181200	1691382470	18700	18700	18700	18700	0
114	20241111	181100	1691382470	18700	18700	18700	18700	0
115	20241111	181000	1691382470	18700	18700	18700	18700	0
116	20241111	180900	1691382470	18700	18700	18700	18700	0
117	20241111	180800	1691382470	18700	18700	18700	18700	0
118	20241111	180700	1691382470	18700	18700	18700	18700	0
119	20241111	180600	1691382470	18700	18700	18700	18700	0
120	20241111	180500	1691382470	18700	18700	18700	18700	0
121	20241111	180400	1691382470	18700	18700	18700	18700	0
122	20241111	180300	1691382470	18700	18700	18700	18700	1110
123	20241111	180200	1691382470	18700	18700	18700	18700	0
124	20241111	180100	1691382470	18700	18700	18700	18700	0
125	20241111	180000	1691382470	18700	18700	18700	18700	0
126	20241111	175900	1691382470	18700	18700	18700	18700	0
127	20241111	175800	1691382470	18700	18700	18700	18700	0
128	20241111	175700	1691382470	18700	18700	18700	18700	0
129	20241111	175600	1691382470	18700	18700	18700	18700	0
130	20241111	175500	1691382470	18700	18700	18700	18700	0
131	20241111	175400	1691382470	18700	18700	18700	18700	0
132	20241111	175300	1691382470	18700	18700	18700	18700	0
133	20241111	175200	1691382470	18700	18700	18700	18700	0
134	20241111	175100	1691382470	18700	18700	18700	18700	0
135	20241111	175000	1691382470	18700	18700	18700	18700	0
136	20241111	174900	1691382470	18700	18700	18700	18700	0
137	20241111	174800	1691382470	18700	18700	18700	18700	0
138	20241111	174700	1691382470	18700	18700	18700	18700	0
139	20241111	174600	1691382470	18700	18700	18700	18700	0
140	20241111	174500	1691382470	18700	18700	18700	18700	0
141	20241111	174400	1691382470	18700	18700	18700	18700	0
142	20241111	174300	1691382470	18700	18700	18700	18700	0
143	20241111	174200	1691382470	18700	18700	18700	18700	0
144	20241111	174100	1691382470	18700	18700	18700	18700	0
145	20241111	174000	1691382470	18700	18700	18700	18700	0
146	20241111	173900	1691382470	18700	18700	18700	18700	0
147	20241111	173800	1691382470	18700	18700	18700	18700	0
148	20241111	173700	1691382470	18700	18700	18700	18700	0
149	20241111	173600	1691382470	18700	18700	18700	18700	0
150	20241111	173500	1691382470	18700	18700	18700	18700	0
151	20241111	173400	1691382470	18700	18700	18700	18700	0
152	20241111	173300	1691382470	18700	18700	18700	18700	1110
153	20241111	173200	1691382470	18700	18700	18700	18700	0
154	20241111	173100	1691382470	18700	18700	18700	18700	0
155	20241111	173000	1691382470	18700	18700	18700	18700	0
156	20241111	172900	1691382470	18700	18700	18700	18700	0
157	20241111	172800	1691382470	18700	18700	18700	18700	0
158	20241111	172700	1691382470	18700	18700	18700	18700	0
159	20241111	172600	1691382470	18700	18700	18700	18700	0
160	20241111	172500	1691382470	18700	18700	18700	18700	0
161	20241111	172400	1691382470	18700	18700	18700	18700	0
162	20241111	172300	1691382470	18700	18700	18700	18700	0
163	20241111	172200	1691382470	18700	18700	18700	18700	0
164	20241111	172100	1691382470	18700	18700	18700	18700	0
165	20241111	172000	1691382470	18700	18700	18700	18700	0
166	20241111	171900	1691382470	18700	18700	18700	18700	0
167	20241111	171800	1691382470	18700	18700	18700	18700	0
168	20241111	171700	1691382470	18700	18700	18700	18700	0
169	20241111	171600	1691382470	18700	18700	18700	18700	0
170	20241111	171500	1691382470	18700	18700	18700	18700	0
171	20241111	171400	1691382470	18700	18700	18700	18700	0
172	20241111	171300	1691382470	18700	18700	18700	18700	0
173	20241111	171200	1691382470	18700	18700	18700	18700	0
174	20241111	171100	1691382470	18700	18700	18700	18700	0
175	20241111	171000	1691382470	18700	18700	18700	18700	0
176	20241111	170900	1691382470	18700	18700	18700	18700	0
177	20241111	170800	1691382470	18700	18700	18700	18700	0
178	20241111	170700	1691382470	18700	18700	18700	18700	0
179	20241111	170600	1691382470	18700	18700	18700	18700	0
180	20241111	170500	1691382470	18700	18700	18700	18700	0
181	20241111	170400	1691382470	18700	18700	18700	18700	0
182	20241111	170300	1691382470	18700	18700	18700	18700	1110
183	20241111	170200	1691382470	18700	18700	18700	18700	0
184	20241111	170100	1691382470	18700	18700	18700	18700	0
185	20241111	170000	1691382470	18700	18700	18700	18700	0
186	20241111	165900	1691382470	18700	18700	18700	18700	0
187	20241111	165800	1691382470	18700	18700	18700	18700	0
188	20241111	165700	1691382470	18700	18700	18700	18700	0
189	20241111	165600	1691382470	18700	18700	18700	18700	0
190	20241111	165500	1691382470	18700	18700	18700	18700	0
191	20241111	165400	1691382470	18700	18700	18700	18700	0
192	20241111	165300	1691382470	18700	18700	18700	18700	0
193	20241111	165200	1691382470	18700	18700	18700	18700	0
194	20241111	165100	1691382470	18700	18700	18700	18700	0
195	20241111	165000	1691382470	18700	18700	18700	18700	0
196	20241111	164900	1691382470	18700	18700	18700	18700	0
197	20241111	164800	1691382470	18700	18700	18700	18700	0
198	20241111	164700	1691382470	18700	18700	18700	18700	0
199	20241111	164600	1691382470	18700	18700	18700	18700	0
200	20241111	164500	1691382470	18700	18700	18700	18700	0
201	20241111	164400	1691382470	18700	18700	18700	18700	0
202	20241111	164300	1691382470	18700	18700	18700	18700	0
203	20241111	164200	1691382470	18700	18700	18700	18700	0
204	20241111	164100	1691382470	18700	18700	18700	18700	0
205	20241111	164000	1691382470	18700	18700	18700	18700	0
206	20241111	163900	1691382470	18700	18700	18700	18700	0
207	20241111	163800	1691382470	18700	18700	18700	18700	0
208	20241111	163700	1691382470	18700	18700	18700	18700	0
209	20241111	163600	1691382470	18700	18700	18700	18700	0
210	20241111	163500	1691382470	18700	18700	18700	18700	0
211	20241111	163400	1691382470	18700	18700	18700	18700	0
212	20241111	163300	1691382470	18700	18700	18700	18700	1110
213	20241111	163200	1691382470	18700	18700	18700	18700	0
214	20241111	163100	1691382470	18700	18700	18700	18700	0
215	20241111	163000	1691382470	18700	18700	18700	18700	0
216	20241111	162900	1691382470	18700	18700	18700	18700	0
217	20241111	162800	1691382470	18700	18700	18700	18700	0
218	20241111	162700	1691382470	18700	18700	18700	18700	0
219	20241111	162600	1691382470	18700	18700	18700	18700	0
220	20241111	162500	1691382470	18700	18700	18700	18700	0
221	20241111	162400	1691382470	18700	18700	18700	18700	0
222	20241111	162300	1691382470	18700	18700	18700	18700	0
223	20241111	162200	1691382470	18700	18700	18700	18700	0
224	20241111	162100	1691382470	18700	18700	18700	18700	0
225	20241111	162000	1691382470	18700	18700	18700	18700	0
226	20241111	161900	1691382470	18700	18700	18700	18700	0
227	20241111	161800	1691382470	18700	18700	18700	18700	0
228	20241111	161700	1691382470	18700	18700	18700	18700	0
229	20241111	161600	1691382470	18700	18700	18700	18700	0
230	20241111	161500	1691382470	18700	18700	18700	18700	0
231	20241111	161400	1691382470	18700	18700	18700	18700	0
232	20241111	161300	1691382470	18700	18700	18700	18700	0
233	20241111	161200	1691382470	18700	18700	18700	18700	0
234	20241111	161100	1691382470	18700	18700	18700	18700	0
235	20241111	161000	1691382470	18700	18700	18700	18700	0
236	20241111	160900	1691382470	18700	18700	18700	18700	0
237	20241111	160800	1691382470	18700	18700	18700	18700	0
238	20241111	160700	1691382470	18700	18700	18700	18700	0
239	20241111	160600	1691382470	18700	18700	18700	18700	0
240	20241111	160500	1691382470	18700	18700	18700	18700	0
241	20241111	160400	1691382470	18700	18700	18700	18700	0
242	20241111	160300	1691382470	18700	18700	18700	18700	1110
243	20241111	160200	1691382470	18700	18700	18700	18700	0
244	20241111	160100	1691382470	18700	18700	18700	18700	0
245	20241111	160000	1691382470	18700	18700	18700	18700	0
246	20241111	155900	1691382470	18700	18700	18700	18700	0
247	20241111	155800	1691382470	18700	18700	18700	18700	0
248	20241111	155700	1691382470	18700	18700	18700	18700	0
249	20241111	155600	1691382470	18700	18700	18700	18700	0
250	20241111	155500	1691382470	18700	18700	18700	18700	0
251	20241111	155400	1691382470	18700	18700	18700	18700	0
252	20241111	155300	1691382470	18700	18700	18700	18700	0
253	20241111	155200	1691382470	18700	18700	18700	18700	0
254	20241111	155100	1691382470	18700	18700	18700	18700	0
255	20241111	155000	1691382470	18700	18700	18700	18700	0
256	20241111	154900	1691382470	18700	18700	18700	18700	0
257	20241111	154800	1691382470	18700	18700	18700	18700	0
258	20241111	154700	1691382470	18700	18700	18700	18700	0
259	20241111	154600	1691382470	18700	18700	18700	18700	0
260	20241111	154500	1691382470	18700	18700	18700	18700	0
261	20241111	154400	1691382470	18700	18700	18700	18700	0
262	20241111	154300	1691382470	18700	18700	18700	18700	0
263	20241111	154200	1691382470	18700	18700	18700	18700	0
264	20241111	154100	1691382470	18700	18700	18700	18700	0
265	20241111	154000	1691382470	18700	18700	18700	18700	0
266	20241111	153900	1691382470	18700	18700	18700	18700	0
267	20241111	153800	1691382470	18700	18700	18700	18700	0
268	20241111	153700	1691382470	18700	18700	18700	18700	0
269	20241111	153600	1691382470	18700	18700	18700	18700	0
270	20241111	153500	1691382470	18700	18700	18700	18700	0
271	20241111	153400	1691382470	18700	18700	18700	18700	0
272	20241111	153300	1691382470	18700	18700	18700	18700	1110
273	20241111	153200	1691382470	18700	18700	18700	18700	0
274	20241111	153100	1691382470	18700	18700	18700	18700	0
275	20241111	153000	1691382470	18700	18700	18700	18700	1110
276	20241111	152900	1670625470	18650	18650	18650	18650	0
277	20241111	152800	1670625470	18650	18650	18650	18650	0
278	20241111	152700	1670625470	18650	18650	18650	18650	0
279	20241111	152600	1670625470	18650	18650	18650	18650	0
280	20241111	152500	1670625470	18650	18650	18650	18650	0
281	20241111	152400	1670625470	18650	18650	18650	18650	0
282	20241111	152300	1670625470	18650	18650	18650	18650	0
283	20241111	152200	1670625470	18650	18650	18650	18650	0
284	20241111	152100	1670625470	18650	18650	18650	18650	0
285	20241111	152000	1670625470	18650	18650	18650	18650	0
286	20241111	151900	1670625470	18650	18650	18660	18650	735
287	20241111	151800	1656917710	18650	18670	18670	18650	104
288	20241111	151700	1654977920	18660	18670	18670	18660	39
289	20241111	151600	1654250040	18670	18670	18670	18670	196
290	20241111	151500	1650590720	18670	18660	18670	18660	32
291	20241111	151400	1649993460	18680	18680	18680	18680	6
292	20241111	151300	1649881380	18660	18660	18660	18660	24
293	20241111	151200	1649433540	18660	18680	18680	18660	27
294	20241111	151100	1648929510	18690	18700	18700	18650	23
295	20241111	151000	1648499920	18680	18660	18680	18620	186
296	20241111	150900	1645029730	18660	18620	18660	18620	400
297	20241111	150800	1637571020	18630	18630	18630	18630	0
298	20241111	150700	1637571020	18630	18630	18630	18630	119
299	20241111	150600	1635354050	18630	18630	18630	18630	76
300	20241111	150500	1633938170	18630	18640	18640	18630	101
301	20241111	150400	1632056320	18650	18650	18650	18650	1
302	20241111	150300	1632037670	18650	18680	18680	18650	213
303	20241111	150200	1628063540	18700	18620	18700	18620	1458
304	20241111	150100	1600903040	18630	18610	18630	18610	1108
305	20241111	150000	1580277040	18600	18610	18610	18600	93
306	20241111	145900	1578547220	18610	18630	18630	18610	636
307	20241111	145800	1566710060	18620	18620	18620	18620	0
308	20241111	145700	1566710060	18620	18640	18640	18620	975
309	20241111	145600	1548541180	18670	18640	18670	18640	1045
310	20241111	145500	1529049290	18640	18640	18640	18640	124
311	20241111	145400	1526737930	18650	18650	18650	18650	258
312	20241111	145300	1521926230	18650	18650	18650	18650	20
313	20241111	145200	1521553230	18650	18650	18650	18650	16
314	20241111	145100	1521254830	18640	18650	18650	18640	11
315	20241111	145000	1521049770	18640	18640	18640	18640	15
316	20241111	144900	1520770170	18640	18650	18650	18640	100
317	20241111	144800	1518905430	18650	18690	18690	18640	3145
318	20241111	144700	1460222000	18700	18700	18700	18700	27
319	20241111	144600	1459717100	18700	18720	18720	18700	2600
320	20241111	144500	1411090540	18720	18720	18720	18720	17
321	20241111	144400	1410772300	18720	18720	18720	18720	395
322	20241111	144300	1403377900	18730	18750	18750	18730	1616
323	20241111	144200	1373105250	18750	18750	18750	18750	4
324	20241111	144100	1373030250	18750	18750	18750	18750	1464
325	20241111	144000	1345580250	18750	18790	18790	18750	1714
326	20241111	143900	1313384610	18790	18790	18790	18790	1001
327	20241111	143800	1294575820	18790	18790	18790	18790	0
328	20241111	143700	1294575820	18790	18790	18790	18790	14
329	20241111	143600	1294312760	18790	18790	18790	18790	0
330	20241111	143500	1294312760	18790	18790	18790	18790	83
331	20241111	143400	1292753190	18790	18790	18790	18790	38
332	20241111	143300	1292039170	18790	18790	18790	18790	1
333	20241111	143200	1292020380	18790	18800	18800	18790	22
334	20241111	143100	1291606940	18800	18800	18800	18800	11
335	20241111	143000	1291400140	18800	18800	18800	18800	9
336	20241111	142900	1291230940	18800	18800	18800	18800	14
337	20241111	142800	1290967740	18800	18800	18800	18800	246
338	20241111	142700	1286342940	18800	18800	18800	18800	0
339	20241111	142600	1286342940	18800	18800	18800	18800	84
340	20241111	142500	1284763740	18800	18800	18800	18800	17
341	20241111	142400	1284444140	18800	18810	18810	18800	28
342	20241111	142300	1283917730	18800	18800	18800	18800	85
343	20241111	142200	1282319730	18800	18800	18810	18800	379
344	20241111	142100	1275194480	18800	18800	18800	18800	0
345	20241111	142000	1275194480	18800	18800	18800	18800	98
346	20241111	141900	1273352080	18800	18810	18810	18800	549
347	20241111	141800	1263026990	18810	18810	18810	18810	400
348	20241111	141700	1255502990	18810	18810	18810	18810	132
349	20241111	141600	1253020070	18810	18820	18820	18810	452
350	20241111	141500	1244514800	18820	18820	18820	18820	112
351	20241111	141400	1242406960	18820	18820	18820	18820	12
352	20241111	141300	1242181120	18820	18840	18840	18820	1762
353	20241111	141200	1208994060	18840	18840	18840	18840	36
354	20241111	141100	1208315820	18850	18850	18850	18850	0
355	20241111	141000	1208315820	18850	18850	18850	18850	0
356	20241111	140900	1208315820	18850	18850	18850	18850	115
357	20241111	140800	1206148070	18850	18850	18850	18850	0
358	20241111	140700	1206148070	18850	18850	18850	18850	106
359	20241111	140600	1204149970	18850	18850	18850	18850	26
360	20241111	140500	1203659870	18860	18850	18860	18850	211
361	20241111	140400	1199682510	18850	18930	18950	18850	4015
362	20241111	140300	1123744790	18930	18920	18930	18920	211
363	20241111	140200	1119752630	18910	18900	18910	18900	544
364	20241111	140100	1109466390	18900	18900	18900	18900	20
365	20241111	140000	1109088390	18900	18910	18910	18900	2
366	20241111	135900	1109050580	18900	18900	18900	18900	381
367	20241111	135800	1101849680	18880	18870	18880	18870	128
368	20241111	135700	1099434040	18870	18820	18870	18820	1055
369	20241111	135600	1079548080	18820	18820	18820	18820	4
370	20241111	135500	1079472800	18820	18800	18820	18800	752
371	20241111	135400	1065325490	18800	18800	18800	18800	3
372	20241111	135300	1065269090	18800	18800	18800	18800	6
373	20241111	135200	1065156290	18800	18800	18800	18800	1
374	20241111	135100	1065137490	18790	18790	18790	18790	60
375	20241111	135000	1064010090	18800	18800	18800	18800	1
376	20241111	134900	1063991290	18790	18790	18790	18790	3
377	20241111	134800	1063934920	18790	18790	18790	18790	3
378	20241111	134700	1063878550	18790	18790	18790	18790	6
379	20241111	134600	1063765810	18790	18790	18790	18790	0
380	20241111	134500	1063765810	18790	18800	18800	18790	1028
381	20241111	134400	1044439680	18820	18780	18820	18780	386
382	20241111	134300	1037186290	18750	18750	18750	18750	0
383	20241111	134200	1037186290	18750	18750	18750	18750	0
384	20241111	134100	1037186290	18750	18750	18750	18750	0
385	20241111	134000	1037186290	18750	18760	18760	18750	456
386	20241111	133900	1028632000	18760	18770	18770	18760	42
387	20241111	133800	1027843770	18790	18740	18790	18740	241
388	20241111	133700	1023320940	18730	18730	18730	18730	100
389	20241111	133600	1021447940	18720	18720	18720	18720	11
390	20241111	133500	1021242020	18720	18720	18720	18720	1
391	20241111	133400	1021223300	18730	18730	18730	18730	2
392	20241111	133300	1021185840	18730	18730	18730	18730	100
393	20241111	133200	1019312840	18730	18730	18730	18730	0
394	20241111	133100	1019312840	18730	18730	18730	18730	11
395	20241111	133000	1019106810	18730	18700	18730	18700	68
396	20241111	132900	1017834560	18700	18700	18700	18700	1
397	20241111	132800	1017815860	18700	18700	18700	18700	0
398	20241111	132700	1017815860	18700	18700	18700	18700	0
399	20241111	132600	1017815860	18700	18700	18700	18700	12
400	20241111	132500	1017591460	18700	18700	18700	18700	76
401	20241111	132400	1016170260	18700	18710	18710	18700	2
402	20241111	132300	1016132850	18710	18710	18710	18710	1
403	20241111	132200	1016114140	18700	18700	18700	18700	85
404	20241111	132100	1014524640	18680	18680	18680	18680	0
405	20241111	132000	1014524640	18680	18680	18680	18680	0
406	20241111	131900	1014524640	18680	18680	18680	18680	0
407	20241111	131800	1014524640	18680	18680	18680	18680	8
408	20241111	131700	1014375200	18680	18680	18680	18680	60
409	20241111	131600	1013254400	18680	18680	18680	18680	6
410	20241111	131500	1013142320	18680	18670	18680	18670	26
411	20241111	131400	1012656840	18670	18660	18670	18660	626
412	20241111	131300	1000969450	18720	18600	18720	18600	419
413	20241111	131200	993162730	18570	18570	18570	18570	0
414	20241111	131100	993162730	18570	18520	18570	18520	789
415	20241111	131000	978543850	18520	18530	18530	18520	299
416	20241111	130900	973006350	18530	18540	18540	18530	15
417	20241111	130800	972728330	18540	18540	18540	18540	55
418	20241111	130700	971708630	18550	18540	18550	18540	13
419	20241111	130600	971467590	18550	18550	18550	18550	11
420	20241111	130500	971263540	18540	18540	18540	18540	110
421	20241111	130400	969224140	18560	18570	18570	18560	15
422	20241111	130300	968945690	18570	18560	18570	18560	266
423	20241111	130200	964008700	18560	18560	18560	18560	26
424	20241111	130100	963526140	18560	18560	18560	18560	0
425	20241111	130000	963526140	18560	18590	18590	18560	44
426	20241111	125900	962708980	18600	18590	18600	18590	18
427	20241111	125800	962374330	18600	18600	18600	18600	12
428	20241111	125700	962151130	18600	18600	18600	18600	11
429	20241111	125600	961946530	18600	18610	18610	18600	28
430	20241111	125500	961425650	18610	18620	18620	18610	103
431	20241111	125400	959507980	18630	18640	18640	18630	328
432	20241111	125300	953394160	18640	18640	18640	18640	30
433	20241111	125200	952834960	18650	18650	18650	18650	5
434	20241111	125100	952741710	18650	18650	18650	18650	128
435	20241111	125000	950354510	18650	18650	18650	18650	342
436	20241111	124900	943976210	18650	18650	18650	18650	0
437	20241111	124800	943976210	18650	18650	18650	18650	0
438	20241111	124700	943976210	18650	18650	18650	18650	14
439	20241111	124600	943715110	18650	18650	18650	18650	60
440	20241111	124500	942596110	18650	18660	18660	18650	10
441	20241111	124400	942409540	18660	18650	18660	18650	57
442	20241111	124300	941346480	18650	18660	18660	18650	99
443	20241111	124200	939499290	18660	18660	18670	18660	109
444	20241111	124100	937465300	18660	18660	18660	18660	1
445	20241111	124000	937446640	18670	18670	18670	18670	0
446	20241111	123900	937446640	18670	18670	18670	18660	28
447	20241111	123800	936923980	18670	18670	18670	18670	0
448	20241111	123700	936923980	18670	18670	18670	18670	1
449	20241111	123600	936905310	18660	18660	18660	18660	50
450	20241111	123500	935972310	18660	18660	18660	18660	145
451	20241111	123400	933266610	18660	18670	18670	18660	104
452	20241111	123300	931325030	18690	18690	18690	18690	14
453	20241111	123200	931063370	18690	18690	18690	18690	11
454	20241111	123100	930857780	18690	18690	18690	18690	12
455	20241111	123000	930633500	18690	18690	18690	18690	36
456	20241111	122900	929960660	18690	18690	18690	18690	0
457	20241111	122800	929960660	18690	18690	18690	18690	0
458	20241111	122700	929960660	18690	18690	18690	18690	45
459	20241111	122600	929119610	18690	18690	18690	18690	0
460	20241111	122500	929119610	18690	18690	18690	18690	47
461	20241111	122400	928241180	18690	18690	18690	18690	0
462	20241111	122300	928241180	18690	18690	18690	18690	20
463	20241111	122200	927867380	18690	18690	18690	18690	0
464	20241111	122100	927867380	18690	18690	18690	18690	0
465	20241111	122000	927867380	18690	18690	18690	18690	0
466	20241111	121900	927867380	18690	18710	18710	18690	350
467	20241111	121800	921321430	18700	18700	18700	18700	0
468	20241111	121700	921321430	18700	18700	18700	18700	0
469	20241111	121600	921321430	18700	18700	18700	18700	0
470	20241111	121500	921321430	18700	18680	18700	18680	276
471	20241111	121400	916163890	18660	18660	18660	18660	116
472	20241111	121300	913999330	18650	18650	18650	18650	1150
473	20241111	121200	892551830	18660	18670	18670	18660	402
474	20241111	121100	885049070	18660	18660	18660	18660	0
475	20241111	121000	885049070	18660	18660	18660	18660	0
476	20241111	120900	885049070	18660	18680	18680	18660	512
477	20241111	120800	875490290	18680	18680	18680	18680	14
478	20241111	120700	875228770	18680	18670	18680	18670	72
479	20241111	120600	873884520	18670	18700	18700	18650	484
480	20241111	120500	864843210	18720	18760	18760	18720	98
481	20241111	120400	863006860	18760	18780	18780	18760	112
482	20241111	120300	860905030	18780	18780	18780	18780	0
483	20241111	120200	860905030	18780	18790	18790	18780	47
484	20241111	120100	860022060	18800	18800	18800	18800	71
485	20241111	120000	858687260	18800	18800	18800	18800	2
486	20241111	115900	858649660	18800	18800	18800	18800	180
487	20241111	115800	855265660	18800	18800	18800	18800	7
488	20241111	115700	855134060	18810	18810	18810	18810	0
489	20241111	115600	855134060	18810	18810	18810	18810	18
490	20241111	115500	854795480	18810	18810	18810	18810	19
491	20241111	115400	854438090	18810	18830	18830	18810	50
492	20241111	115300	853497090	18840	18840	18840	18840	6
493	20241111	115200	853384050	18840	18840	18840	18840	127
494	20241111	115100	850991370	18850	18850	18850	18850	0
495	20241111	115000	850991370	18850	18850	18850	18850	5
496	20241111	114900	850897120	18850	18850	18850	18850	26
497	20241111	114800	850407020	18850	18850	18850	18850	16
498	20241111	114700	850105420	18850	18850	18850	18850	41
499	20241111	114600	849332570	18860	18860	18860	18860	0
500	20241111	114500	849332570	18860	18860	18860	18860	45
501	20241111	114400	848483870	18860	18870	18870	18860	90
502	20241111	114300	846786170	18860	18860	18860	18860	22
503	20241111	114200	846371250	18870	18870	18870	18870	0
504	20241111	114100	846371250	18870	18870	18870	18870	6
505	20241111	114000	846258030	18870	18870	18870	18870	1
506	20241111	113900	846239160	18870	18880	18880	18870	49
507	20241111	113800	845314370	18880	18880	18880	18880	0
508	20241111	113700	845314370	18880	18880	18880	18880	7
509	20241111	113600	845182210	18890	18890	18890	18890	17
510	20241111	113500	844861080	18900	18900	18900	18900	0
511	20241111	113400	844861080	18900	18900	18900	18900	0
512	20241111	113300	844861080	18900	18900	18900	18900	0
513	20241111	113200	844861080	18900	18910	18910	18900	1623
514	20241111	113100	814181350	18910	18910	18910	18910	420
515	20241111	113000	806239150	18910	18910	18910	18910	0
516	20241111	112900	806239150	18910	18910	18910	18910	31
517	20241111	112800	805652940	18910	18910	18910	18910	287
518	20241111	112700	800225770	18910	18910	18910	18910	1
519	20241111	112600	800206860	18920	18910	18920	18910	17
520	20241111	112500	799885370	18920	18920	18920	18920	67
521	20241111	112400	798617730	18920	18920	18920	18920	2
522	20241111	112300	798579890	18920	18920	18920	18920	50
523	20241111	112200	797633890	18920	18920	18920	18920	12
524	20241111	112100	797406850	18920	18920	18920	18920	0
525	20241111	112000	797406850	18920	18920	18920	18920	67
526	20241111	111900	796139210	18920	18920	18920	18920	24
527	20241111	111800	795685130	18920	18920	18920	18920	12
528	20241111	111700	795458090	18920	18920	18920	18920	241
529	20241111	111600	790898370	18920	18920	18920	18920	65
530	20241111	111500	789668570	18920	18930	18930	18920	1102
531	20241111	111400	768815210	18920	18920	18920	18920	36
532	20241111	111300	768134090	18920	18920	18920	18920	0
533	20241111	111200	768134090	18920	18920	18920	18920	20
534	20241111	111100	767755690	18920	18930	18930	18920	77
535	20241111	111000	766298300	18930	18930	18930	18930	1
536	20241111	110900	766279370	18930	18930	18930	18930	0
537	20241111	110800	766279370	18930	18930	18930	18930	0
538	20241111	110700	766279370	18930	18930	18930	18930	0
539	20241111	110600	766279370	18930	18930	18930	18920	1091
540	20241111	110500	745627000	18930	18930	18930	18930	162
541	20241111	110400	742560340	18930	18930	18930	18930	20
542	20241111	110300	742181740	18940	18940	18940	18940	19
543	20241111	110200	741821880	18940	18940	18940	18940	22
544	20241111	110100	741405200	18950	18940	18950	18930	1344
545	20241111	110000	715950090	18940	18950	18960	18940	853
546	20241111	105900	699785670	18960	18950	18960	18950	1015
547	20241111	105800	680549740	18950	18950	18960	18950	137
548	20241111	105700	677953350	18950	18960	18960	18950	329
549	20241111	105600	671717990	18960	18960	18960	18960	87
550	20241111	105500	670068470	18950	18960	18960	18950	484
551	20241111	105400	660892210	18970	18960	18970	18960	3
552	20241111	105300	660835310	18970	18970	18970	18970	2
553	20241111	105200	660797370	18960	18960	18970	18960	62
554	20241111	105100	659621460	18970	18970	18970	18970	1
555	20241111	105000	659602490	18960	18960	18960	18960	0
556	20241111	104900	659602490	18960	18960	18960	18960	10
557	20241111	104800	659412890	18960	18960	18960	18960	101
558	20241111	104700	657497930	18970	18960	18970	18960	169
559	20241111	104600	654292230	18970	18970	18970	18970	0
560	20241111	104500	654292230	18970	18970	18970	18970	2
561	20241111	104400	654254290	18960	18970	18970	18960	34
562	20241111	104300	653609610	18990	18990	18990	18990	0
563	20241111	104200	653609610	18990	18970	18990	18960	284
564	20241111	104100	648222840	18970	18970	18970	18970	0
565	20241111	104000	648222840	18970	18970	18970	18970	1
566	20241111	103900	648203870	18960	18990	18990	18960	51
567	20241111	103800	647235790	19000	19000	19000	19000	0
568	20241111	103700	647235790	19000	19000	19000	19000	0
569	20241111	103600	647235790	19000	19030	19030	19000	232
570	20241111	103500	642827730	19030	19030	19030	19030	4
571	20241111	103400	642751610	19040	19030	19040	19030	637
572	20241111	103300	630629200	19030	19030	19030	19030	86
573	20241111	103200	628992620	19000	19020	19020	19000	515
574	20241111	103100	619198980	19020	19000	19020	19000	120
575	20241111	103000	616918580	19020	19000	19020	19000	132
576	20241111	102900	614410180	19020	19000	19020	19000	52
577	20241111	102800	613421960	19000	19000	19000	19000	0
578	20241111	102700	613421960	19000	19000	19000	19000	1
579	20241111	102600	613402960	19020	19020	19020	19010	90
580	20241111	102500	611691760	19030	19020	19030	19020	175
581	20241111	102400	608363020	19020	19020	19020	19020	0
582	20241111	102300	608363020	19020	19030	19030	19020	129
583	20241111	102200	605908660	19030	19030	19030	19030	0
584	20241111	102100	605908660	19030	19030	19030	19030	0
585	20241111	102000	605908660	19030	19030	19030	19030	0
586	20241111	101900	605908660	19030	19030	19030	19030	173
587	20241111	101800	602616470	19030	19030	19030	19030	0
588	20241111	101700	602616470	19030	19030	19030	19030	0
589	20241111	101600	602616470	19030	19030	19030	19030	10
590	20241111	101500	602426170	19030	19030	19030	19030	0
591	20241111	101400	602426170	19030	19010	19030	19000	358
592	20241111	101300	595617680	19010	19010	19010	19010	6
593	20241111	101200	595503620	19010	19010	19010	19010	2
594	20241111	101100	595465600	19010	19010	19020	19010	327
595	20241111	101000	589249070	19010	19020	19020	19010	32
596	20241111	100900	588640650	19020	19020	19020	19020	0
597	20241111	100800	588640650	19020	19010	19020	19010	22
598	20241111	100700	588222420	19010	19010	19010	19010	4
599	20241111	100600	588146380	19010	19040	19040	19010	110
600	20241111	100500	586052120	19040	19050	19050	19010	63
601	20241111	100400	584852220	19050	19040	19050	19040	54
602	20241111	100300	583824050	19050	19020	19050	19020	316
603	20241111	100200	577813260	19020	19020	19050	19020	315
604	20241111	100100	571821360	19050	19050	19050	19050	1
605	20241111	100000	571802310	19020	19040	19040	19020	43
606	20241111	095900	570984390	19020	19040	19040	19020	42
607	20241111	095800	570185290	19040	19040	19040	19040	41
608	20241111	095700	569404650	19040	19040	19050	19020	336
609	20241111	095600	563007300	19040	19040	19040	19040	753
610	20241111	095500	548670180	19040	19040	19040	19040	113
611	20241111	095400	546518660	19040	19040	19040	19030	2620
612	20241111	095300	496649350	19040	19040	19040	19040	107
613	20241111	095200	494612070	19040	19040	19050	19040	65
614	20241111	095100	493373980	19050	19050	19050	19050	0
615	20241111	095000	493373980	19050	19040	19050	19040	5
616	20241111	094900	493278750	19040	19040	19040	19040	0
617	20241111	094800	493278750	19040	19040	19040	19040	164
618	20241111	094700	490156190	19050	19050	19050	19050	132
619	20241111	094600	487641590	19050	19050	19060	19050	1010
620	20241111	094500	468401080	19060	19060	19060	19060	3
621	20241111	094400	468343900	19070	19060	19070	19060	184
622	20241111	094300	464836020	19080	19110	19110	19060	7454
623	20241111	094200	322571750	19110	19120	19120	19110	150
624	20241111	094100	319705210	19120	19120	19120	19120	203
625	20241111	094000	315823850	19120	19120	19130	19120	360
626	20241111	093900	308940630	19120	19130	19130	19120	231
627	20241111	093800	304523900	19120	19120	19130	19110	121
628	20241111	093700	302210690	19120	19120	19130	19120	51
629	20241111	093600	301235560	19110	19120	19120	19110	18
630	20241111	093500	300891570	19120	19130	19130	19120	65
631	20241111	093400	299648320	19130	19140	19140	19130	47
632	20241111	093300	298749170	19140	19130	19140	19130	173
633	20241111	093200	295439620	19140	19140	19140	19140	1
634	20241111	093100	295420480	19140	19150	19150	19140	2
635	20241111	093000	295382190	19160	19150	19160	19150	275
636	20241111	092900	290115930	19150	19130	19150	19130	224
637	20241111	092800	285826930	19130	19130	19140	19130	90
638	20241111	092700	284105010	19130	19130	19130	19130	0
639	20241111	092600	284105010	19130	19070	19130	19070	916
640	20241111	092500	266610120	19050	19050	19050	19050	50
641	20241111	092400	265657620	19050	19060	19060	19050	955
642	20241111	092300	247455520	19060	19060	19060	19060	105
643	20241111	092200	245454220	19060	19080	19080	19060	1452
644	20241111	092100	217762010	19080	19080	19080	19080	10
645	20241111	092000	217571210	19080	19040	19090	19040	126
646	20241111	091900	215166590	19030	19030	19050	19010	574
647	20241111	091800	204241250	19000	18970	19000	18970	65
648	20241111	091700	203007960	18970	18970	18970	18970	105
649	20241111	091600	201016110	19050	18950	19050	18950	1875
650	20241111	091500	165439990	18940	18940	18940	18940	15
651	20241111	091400	165155890	18930	18910	18930	18900	540
652	20241111	091300	154947120	18930	18920	18930	18910	62
653	20241111	091200	153774230	18930	18980	18980	18930	1445
654	20241111	091100	126379980	18970	18960	18980	18960	497
655	20241111	091000	116948820	18980	19000	19050	18950	536
656	20241111	090900	106769780	19000	19000	19010	19000	11
657	20241111	090800	106560760	19000	19060	19070	19000	128
658	20241111	090700	104120570	19000	19040	19090	19000	1724
659	20241111	090600	71353990	19040	19030	19080	19020	1208
660	20241111	090500	48343820	19030	19030	19030	19030	507
661	20241111	090400	38695610	19040	19040	19040	19040	108
662	20241111	090300	36639290	19040	19040	19040	19040	163
663	20241111	090200	33535770	19090	19030	19090	19020	268
664	20241111	090100	28427150	19030	19030	19030	19030	7
665	20241111	090000	28293940	19010	19100	19200	19000	1482