KissMeData/111380/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200800	558841200	15750	15750	15750	15750	446
3	20241118	200700	558841200	15750	15750	15750	15750	0
4	20241118	200600	558841200	15750	15750	15750	15750	0
5	20241118	200500	558841200	15750	15750	15750	15750	0
6	20241118	200400	558841200	15750	15750	15750	15750	0
7	20241118	200300	558841200	15750	15750	15750	15750	0
8	20241118	200200	558841200	15750	15750	15750	15750	0
9	20241118	200100	558841200	15750	15750	15750	15750	0
10	20241118	200000	558841200	15750	15750	15750	15750	0
11	20241118	195900	558841200	15750	15750	15750	15750	0
12	20241118	195800	558841200	15750	15750	15750	15750	0
13	20241118	195700	558841200	15750	15750	15750	15750	0
14	20241118	195600	558841200	15750	15750	15750	15750	0
15	20241118	195500	558841200	15750	15750	15750	15750	0
16	20241118	195400	558841200	15750	15750	15750	15750	0
17	20241118	195300	558841200	15750	15750	15750	15750	0
18	20241118	195200	558841200	15750	15750	15750	15750	0
19	20241118	195100	558841200	15750	15750	15750	15750	0
20	20241118	195000	558841200	15750	15750	15750	15750	0
21	20241118	194900	558841200	15750	15750	15750	15750	0
22	20241118	194800	558841200	15750	15750	15750	15750	0
23	20241118	194700	558841200	15750	15750	15750	15750	0
24	20241118	194600	558841200	15750	15750	15750	15750	0
25	20241118	194500	558841200	15750	15750	15750	15750	0
26	20241118	194400	558841200	15750	15750	15750	15750	0
27	20241118	194300	558841200	15750	15750	15750	15750	0
28	20241118	194200	558841200	15750	15750	15750	15750	0
29	20241118	194100	558841200	15750	15750	15750	15750	0
30	20241118	194000	558841200	15750	15750	15750	15750	0
31	20241118	193900	558841200	15750	15750	15750	15750	0
32	20241118	193800	558841200	15750	15750	15750	15750	446
33	20241118	193700	558841200	15750	15750	15750	15750	0
34	20241118	193600	558841200	15750	15750	15750	15750	0
35	20241118	193500	558841200	15750	15750	15750	15750	0
36	20241118	193400	558841200	15750	15750	15750	15750	0
37	20241118	193300	558841200	15750	15750	15750	15750	0
38	20241118	193200	558841200	15750	15750	15750	15750	0
39	20241118	193100	558841200	15750	15750	15750	15750	0
40	20241118	193000	558841200	15750	15750	15750	15750	0
41	20241118	192900	558841200	15750	15750	15750	15750	0
42	20241118	192800	558841200	15750	15750	15750	15750	0
43	20241118	192700	558841200	15750	15750	15750	15750	0
44	20241118	192600	558841200	15750	15750	15750	15750	0
45	20241118	192500	558841200	15750	15750	15750	15750	0
46	20241118	192400	558841200	15750	15750	15750	15750	0
47	20241118	192300	558841200	15750	15750	15750	15750	0
48	20241118	192200	558841200	15750	15750	15750	15750	0
49	20241118	192100	558841200	15750	15750	15750	15750	0
50	20241118	192000	558841200	15750	15750	15750	15750	0
51	20241118	191900	558841200	15750	15750	15750	15750	0
52	20241118	191800	558841200	15750	15750	15750	15750	0
53	20241118	191700	558841200	15750	15750	15750	15750	0
54	20241118	191600	558841200	15750	15750	15750	15750	0
55	20241118	191500	558841200	15750	15750	15750	15750	0
56	20241118	191400	558841200	15750	15750	15750	15750	0
57	20241118	191300	558841200	15750	15750	15750	15750	0
58	20241118	191200	558841200	15750	15750	15750	15750	0
59	20241118	191100	558841200	15750	15750	15750	15750	0
60	20241118	191000	558841200	15750	15750	15750	15750	0
61	20241118	190900	558841200	15750	15750	15750	15750	0
62	20241118	190800	558841200	15750	15750	15750	15750	446
63	20241118	190700	558841200	15750	15750	15750	15750	0
64	20241118	190600	558841200	15750	15750	15750	15750	0
65	20241118	190500	558841200	15750	15750	15750	15750	0
66	20241118	190400	558841200	15750	15750	15750	15750	0
67	20241118	190300	558841200	15750	15750	15750	15750	0
68	20241118	190200	558841200	15750	15750	15750	15750	0
69	20241118	190100	558841200	15750	15750	15750	15750	0
70	20241118	190000	558841200	15750	15750	15750	15750	0
71	20241118	185900	558841200	15750	15750	15750	15750	0
72	20241118	185800	558841200	15750	15750	15750	15750	0
73	20241118	185700	558841200	15750	15750	15750	15750	0
74	20241118	185600	558841200	15750	15750	15750	15750	0
75	20241118	185500	558841200	15750	15750	15750	15750	0
76	20241118	185400	558841200	15750	15750	15750	15750	0
77	20241118	185300	558841200	15750	15750	15750	15750	0
78	20241118	185200	558841200	15750	15750	15750	15750	0
79	20241118	185100	558841200	15750	15750	15750	15750	0
80	20241118	185000	558841200	15750	15750	15750	15750	0
81	20241118	184900	558841200	15750	15750	15750	15750	0
82	20241118	184800	558841200	15750	15750	15750	15750	0
83	20241118	184700	558841200	15750	15750	15750	15750	0
84	20241118	184600	558841200	15750	15750	15750	15750	0
85	20241118	184500	558841200	15750	15750	15750	15750	0
86	20241118	184400	558841200	15750	15750	15750	15750	0
87	20241118	184300	558841200	15750	15750	15750	15750	0
88	20241118	184200	558841200	15750	15750	15750	15750	0
89	20241118	184100	558841200	15750	15750	15750	15750	0
90	20241118	184000	558841200	15750	15750	15750	15750	0
91	20241118	183900	558841200	15750	15750	15750	15750	0
92	20241118	183800	558841200	15750	15750	15750	15750	446
93	20241118	183700	558841200	15750	15750	15750	15750	0
94	20241118	183600	558841200	15750	15750	15750	15750	0
95	20241118	183500	558841200	15750	15750	15750	15750	0
96	20241118	183400	558841200	15750	15750	15750	15750	0
97	20241118	183300	558841200	15750	15750	15750	15750	0
98	20241118	183200	558841200	15750	15750	15750	15750	0
99	20241118	183100	558841200	15750	15750	15750	15750	0
100	20241118	183000	558841200	15750	15750	15750	15750	0
101	20241118	182900	558841200	15750	15750	15750	15750	0
102	20241118	182800	558841200	15750	15750	15750	15750	0
103	20241118	182700	558841200	15750	15750	15750	15750	0
104	20241118	182600	558841200	15750	15750	15750	15750	0
105	20241118	182500	558841200	15750	15750	15750	15750	0
106	20241118	182400	558841200	15750	15750	15750	15750	0
107	20241118	182300	558841200	15750	15750	15750	15750	0
108	20241118	182200	558841200	15750	15750	15750	15750	0
109	20241118	182100	558841200	15750	15750	15750	15750	0
110	20241118	182000	558841200	15750	15750	15750	15750	0
111	20241118	181900	558841200	15750	15750	15750	15750	0
112	20241118	181800	558841200	15750	15750	15750	15750	0
113	20241118	181700	558841200	15750	15750	15750	15750	0
114	20241118	181600	558841200	15750	15750	15750	15750	0
115	20241118	181500	558841200	15750	15750	15750	15750	0
116	20241118	181400	558841200	15750	15750	15750	15750	0
117	20241118	181300	558841200	15750	15750	15750	15750	0
118	20241118	181200	558841200	15750	15750	15750	15750	0
119	20241118	181100	558841200	15750	15750	15750	15750	0
120	20241118	181000	558841200	15750	15750	15750	15750	0
121	20241118	180900	558841200	15750	15750	15750	15750	0
122	20241118	180800	558841200	15750	15750	15750	15750	446
123	20241118	180700	558841200	15750	15750	15750	15750	0
124	20241118	180600	558841200	15750	15750	15750	15750	0
125	20241118	180500	558841200	15750	15750	15750	15750	0
126	20241118	180400	558841200	15750	15750	15750	15750	0
127	20241118	180300	558841200	15750	15750	15750	15750	0
128	20241118	180200	558841200	15750	15750	15750	15750	0
129	20241118	180100	558841200	15750	15750	15750	15750	0
130	20241118	180000	558841200	15750	15750	15750	15750	0
131	20241118	175900	558841200	15750	15750	15750	15750	0
132	20241118	175800	558841200	15750	15750	15750	15750	0
133	20241118	175700	558841200	15750	15750	15750	15750	0
134	20241118	175600	558841200	15750	15750	15750	15750	0
135	20241118	175500	558841200	15750	15750	15750	15750	0
136	20241118	175400	558841200	15750	15750	15750	15750	0
137	20241118	175300	558841200	15750	15750	15750	15750	0
138	20241118	175200	558841200	15750	15750	15750	15750	0
139	20241118	175100	558841200	15750	15750	15750	15750	0
140	20241118	175000	558841200	15750	15750	15750	15750	0
141	20241118	174900	558841200	15750	15750	15750	15750	0
142	20241118	174800	558841200	15750	15750	15750	15750	0
143	20241118	174700	558841200	15750	15750	15750	15750	0
144	20241118	174600	558841200	15750	15750	15750	15750	0
145	20241118	174500	558841200	15750	15750	15750	15750	0
146	20241118	174400	558841200	15750	15750	15750	15750	0
147	20241118	174300	558841200	15750	15750	15750	15750	0
148	20241118	174200	558841200	15750	15750	15750	15750	0
149	20241118	174100	558841200	15750	15750	15750	15750	0
150	20241118	174000	558841200	15750	15750	15750	15750	0
151	20241118	173900	558841200	15750	15750	15750	15750	0
152	20241118	173800	558841200	15750	15750	15750	15750	446
153	20241118	173700	558841200	15750	15750	15750	15750	0
154	20241118	173600	558841200	15750	15750	15750	15750	0
155	20241118	173500	558841200	15750	15750	15750	15750	0
156	20241118	173400	558841200	15750	15750	15750	15750	0
157	20241118	173300	558841200	15750	15750	15750	15750	0
158	20241118	173200	558841200	15750	15750	15750	15750	0
159	20241118	173100	558841200	15750	15750	15750	15750	0
160	20241118	173000	558841200	15750	15750	15750	15750	0
161	20241118	172900	558841200	15750	15750	15750	15750	0
162	20241118	172800	558841200	15750	15750	15750	15750	0
163	20241118	172700	558841200	15750	15750	15750	15750	0
164	20241118	172600	558841200	15750	15750	15750	15750	0
165	20241118	172500	558841200	15750	15750	15750	15750	0
166	20241118	172400	558841200	15750	15750	15750	15750	0
167	20241118	172300	558841200	15750	15750	15750	15750	0
168	20241118	172200	558841200	15750	15750	15750	15750	0
169	20241118	172100	558841200	15750	15750	15750	15750	0
170	20241118	172000	558841200	15750	15750	15750	15750	0
171	20241118	171900	558841200	15750	15750	15750	15750	0
172	20241118	171800	558841200	15750	15750	15750	15750	0
173	20241118	171700	558841200	15750	15750	15750	15750	0
174	20241118	171600	558841200	15750	15750	15750	15750	0
175	20241118	171500	558841200	15750	15750	15750	15750	0
176	20241118	171400	558841200	15750	15750	15750	15750	0
177	20241118	171300	558841200	15750	15750	15750	15750	0
178	20241118	171200	558841200	15750	15750	15750	15750	0
179	20241118	171100	558841200	15750	15750	15750	15750	0
180	20241118	171000	558841200	15750	15750	15750	15750	0
181	20241118	170900	558841200	15750	15750	15750	15750	0
182	20241118	170800	558841200	15750	15750	15750	15750	446
183	20241118	170700	558841200	15750	15750	15750	15750	0
184	20241118	170600	558841200	15750	15750	15750	15750	0
185	20241118	170500	558841200	15750	15750	15750	15750	0
186	20241118	170400	558841200	15750	15750	15750	15750	0
187	20241118	170300	558841200	15750	15750	15750	15750	0
188	20241118	170200	558841200	15750	15750	15750	15750	0
189	20241118	170100	558841200	15750	15750	15750	15750	0
190	20241118	170000	558841200	15750	15750	15750	15750	0
191	20241118	165900	558841200	15750	15750	15750	15750	0
192	20241118	165800	558841200	15750	15750	15750	15750	0
193	20241118	165700	558841200	15750	15750	15750	15750	0
194	20241118	165600	558841200	15750	15750	15750	15750	0
195	20241118	165500	558841200	15750	15750	15750	15750	0
196	20241118	165400	558841200	15750	15750	15750	15750	0
197	20241118	165300	558841200	15750	15750	15750	15750	0
198	20241118	165200	558841200	15750	15750	15750	15750	0
199	20241118	165100	558841200	15750	15750	15750	15750	0
200	20241118	165000	558841200	15750	15750	15750	15750	0
201	20241118	164900	558841200	15750	15750	15750	15750	0
202	20241118	164800	558841200	15750	15750	15750	15750	0
203	20241118	164700	558841200	15750	15750	15750	15750	0
204	20241118	164600	558841200	15750	15750	15750	15750	0
205	20241118	164500	558841200	15750	15750	15750	15750	0
206	20241118	164400	558841200	15750	15750	15750	15750	0
207	20241118	164300	558841200	15750	15750	15750	15750	0
208	20241118	164200	558841200	15750	15750	15750	15750	0
209	20241118	164100	558841200	15750	15750	15750	15750	0
210	20241118	164000	558841200	15750	15750	15750	15750	0
211	20241118	163900	558841200	15750	15750	15750	15750	0
212	20241118	163800	558841200	15750	15750	15750	15750	446
213	20241118	163700	558841200	15750	15750	15750	15750	0
214	20241118	163600	558841200	15750	15750	15750	15750	0
215	20241118	163500	558841200	15750	15750	15750	15750	0
216	20241118	163400	558841200	15750	15750	15750	15750	0
217	20241118	163300	558841200	15750	15750	15750	15750	0
218	20241118	163200	558841200	15750	15750	15750	15750	0
219	20241118	163100	558841200	15750	15750	15750	15750	0
220	20241118	163000	558841200	15750	15750	15750	15750	0
221	20241118	162900	558841200	15750	15750	15750	15750	0
222	20241118	162800	558841200	15750	15750	15750	15750	0
223	20241118	162700	558841200	15750	15750	15750	15750	0
224	20241118	162600	558841200	15750	15750	15750	15750	0
225	20241118	162500	558841200	15750	15750	15750	15750	0
226	20241118	162400	558841200	15750	15750	15750	15750	0
227	20241118	162300	558841200	15750	15750	15750	15750	0
228	20241118	162200	558841200	15750	15750	15750	15750	0
229	20241118	162100	558841200	15750	15750	15750	15750	0
230	20241118	162000	558841200	15750	15750	15750	15750	0
231	20241118	161900	558841200	15750	15750	15750	15750	0
232	20241118	161800	558841200	15750	15750	15750	15750	0
233	20241118	161700	558841200	15750	15750	15750	15750	0
234	20241118	161600	558841200	15750	15750	15750	15750	0
235	20241118	161500	558841200	15750	15750	15750	15750	0
236	20241118	161400	558841200	15750	15750	15750	15750	0
237	20241118	161300	558841200	15750	15750	15750	15750	0
238	20241118	161200	558841200	15750	15750	15750	15750	0
239	20241118	161100	558841200	15750	15750	15750	15750	0
240	20241118	161000	558841200	15750	15750	15750	15750	0
241	20241118	160900	558841200	15750	15750	15750	15750	0
242	20241118	160800	558841200	15750	15750	15750	15750	446
243	20241118	160700	558841200	15750	15750	15750	15750	0
244	20241118	160600	558841200	15750	15750	15750	15750	0
245	20241118	160500	558841200	15750	15750	15750	15750	0
246	20241118	160400	558841200	15750	15750	15750	15750	0
247	20241118	160300	558841200	15750	15750	15750	15750	0
248	20241118	160200	558841200	15750	15750	15750	15750	0
249	20241118	160100	558841200	15750	15750	15750	15750	0
250	20241118	160000	558841200	15750	15750	15750	15750	0
251	20241118	155900	558841200	15750	15750	15750	15750	0
252	20241118	155800	558841200	15750	15750	15750	15750	0
253	20241118	155700	558841200	15750	15750	15750	15750	0
254	20241118	155600	558841200	15750	15750	15750	15750	0
255	20241118	155500	558841200	15750	15750	15750	15750	0
256	20241118	155400	558841200	15750	15750	15750	15750	0
257	20241118	155300	558841200	15750	15750	15750	15750	0
258	20241118	155200	558841200	15750	15750	15750	15750	0
259	20241118	155100	558841200	15750	15750	15750	15750	0
260	20241118	155000	558841200	15750	15750	15750	15750	0
261	20241118	154900	558841200	15750	15750	15750	15750	0
262	20241118	154800	558841200	15750	15750	15750	15750	0
263	20241118	154700	558841200	15750	15750	15750	15750	0
264	20241118	154600	558841200	15750	15750	15750	15750	0
265	20241118	154500	558841200	15750	15750	15750	15750	0
266	20241118	154400	558841200	15750	15750	15750	15750	0
267	20241118	154300	558841200	15750	15750	15750	15750	0
268	20241118	154200	558841200	15750	15750	15750	15750	0
269	20241118	154100	558841200	15750	15750	15750	15750	0
270	20241118	154000	558841200	15750	15750	15750	15750	0
271	20241118	153900	558841200	15750	15750	15750	15750	0
272	20241118	153800	558841200	15750	15750	15750	15750	446
273	20241118	153700	558841200	15750	15750	15750	15750	0
274	20241118	153600	558841200	15750	15750	15750	15750	0
275	20241118	153500	558841200	15750	15750	15750	15750	0
276	20241118	153400	558841200	15750	15750	15750	15750	0
277	20241118	153300	558841200	15750	15750	15750	15750	0
278	20241118	153200	558841200	15750	15750	15750	15750	0
279	20241118	153100	558841200	15750	15750	15750	15750	0
280	20241118	153000	558841200	15750	15750	15750	15750	446
281	20241118	152900	551816700	15750	15750	15750	15750	0
282	20241118	152800	551816700	15750	15750	15750	15750	0
283	20241118	152700	551816700	15750	15750	15750	15750	0
284	20241118	152600	551816700	15750	15750	15750	15750	0
285	20241118	152500	551816700	15750	15750	15750	15750	0
286	20241118	152400	551816700	15750	15750	15750	15750	0
287	20241118	152300	551816700	15750	15750	15750	15750	0
288	20241118	152200	551816700	15750	15750	15750	15750	0
289	20241118	152100	551816700	15750	15750	15750	15750	0
290	20241118	152000	551816700	15750	15750	15750	15750	0
291	20241118	151900	551816700	15750	15750	15750	15750	10
292	20241118	151800	551659200	15740	15700	15740	15700	158
293	20241118	151700	549175750	15700	15730	15730	15700	800
294	20241118	151600	536600710	15730	15730	15740	15730	22
295	20241118	151500	536254630	15740	15740	15740	15730	224
296	20241118	151400	532730350	15740	15740	15740	15740	3
297	20241118	151300	532683130	15740	15740	15740	15740	55
298	20241118	151200	531817430	15740	15740	15740	15740	9
299	20241118	151100	531675770	15740	15740	15740	15740	1
300	20241118	151000	531660030	15740	15740	15750	15740	21
301	20241118	150900	531329360	15740	15740	15740	15740	56
302	20241118	150800	530447920	15740	15740	15740	15740	8
303	20241118	150700	530322000	15740	15740	15750	15740	247
304	20241118	150600	526431780	15740	15740	15740	15740	5
305	20241118	150500	526353080	15740	15770	15780	15730	255
306	20241118	150400	522338590	15790	15810	15810	15770	1604
307	20241118	150300	497009290	15810	15810	15820	15810	658
308	20241118	150200	486605860	15810	15820	15820	15810	13
309	20241118	150100	486400250	15810	15820	15820	15810	58
310	20241118	150000	485483230	15810	15810	15810	15810	1
311	20241118	145900	485467420	15810	15810	15820	15810	14
312	20241118	145800	485246060	15820	15820	15820	15820	45
313	20241118	145700	484534160	15810	15810	15820	15810	60
314	20241118	145600	483585540	15810	15810	15810	15810	5
315	20241118	145500	483506490	15810	15810	15820	15810	197
316	20241118	145400	480391670	15810	15870	15870	15810	4669
317	20241118	145300	406522420	15880	15860	15880	15860	3
318	20241118	145200	406474810	15860	15860	15860	15860	8
319	20241118	145100	406347930	15860	15860	15860	15860	20
320	20241118	145000	406030730	15860	15870	15870	15860	346
321	20241118	144900	400539770	15870	15870	15870	15870	1
322	20241118	144800	400523900	15870	15870	15870	15870	1
323	20241118	144700	400508030	15880	15880	15880	15880	20
324	20241118	144600	400190430	15870	15870	15870	15870	67
325	20241118	144500	399127140	15870	15870	15870	15870	2
326	20241118	144400	399095400	15870	15880	15880	15870	28
327	20241118	144300	398650830	15870	15870	15880	15870	14
328	20241118	144200	398428550	15880	15880	15880	15880	22
329	20241118	144100	398079190	15880	15880	15880	15880	4
330	20241118	144000	398015670	15880	15880	15880	15880	3
331	20241118	143900	397968030	15880	15880	15880	15880	7
332	20241118	143800	397856870	15880	15880	15880	15880	74
333	20241118	143700	396681750	15880	15880	15880	15880	11
334	20241118	143600	396507070	15880	15880	15880	15880	1
335	20241118	143500	396491190	15880	15890	15890	15880	7
336	20241118	143400	396379980	15890	15890	15890	15890	7
337	20241118	143300	396268750	15890	15890	15900	15890	12
338	20241118	143200	396078040	15890	15890	15890	15890	1
339	20241118	143100	396062150	15890	15880	15940	15880	62
340	20241118	143000	395077490	15880	15880	15950	15880	40
341	20241118	142900	394441870	15880	15880	15880	15880	10
342	20241118	142800	394283070	15880	15880	15880	15880	0
343	20241118	142700	394283070	15880	15880	15880	15880	61
344	20241118	142600	393314390	15880	15880	15880	15880	6
345	20241118	142500	393219110	15880	15880	15880	15880	20
346	20241118	142400	392901510	15880	15880	15880	15880	45
347	20241118	142300	392186910	15870	15880	15880	15870	27
348	20241118	142200	391758160	15880	15880	15880	15880	1
349	20241118	142100	391742280	15880	15880	15880	15880	6
350	20241118	142000	391647000	15880	15880	15880	15880	7
351	20241118	141900	391535840	15880	15880	15880	15880	181
352	20241118	141800	388661560	15880	15880	15880	15880	4
353	20241118	141700	388598040	15880	15880	15890	15880	11
354	20241118	141600	388423310	15880	15890	15890	15880	30
355	20241118	141500	387946690	15890	15890	15890	15890	1
356	20241118	141400	387930800	15890	15890	15890	15890	13
357	20241118	141300	387724230	15890	15890	15890	15890	1
358	20241118	141200	387708340	15890	15900	15900	15890	123
359	20241118	141100	385753440	15900	15900	15900	15900	5
360	20241118	141000	385673940	15900	15900	15900	15900	3
361	20241118	140900	385626240	15900	15900	15900	15900	0
362	20241118	140800	385626240	15900	15900	15900	15900	65
363	20241118	140700	384592740	15900	15890	15940	15890	7
364	20241118	140600	384481410	15880	15880	15880	15880	0
365	20241118	140500	384481410	15880	15890	15890	15880	5
366	20241118	140400	384401970	15890	15880	15890	15880	60
367	20241118	140300	383449150	15880	15880	15880	15880	9
368	20241118	140200	383306230	15880	15880	15880	15880	7
369	20241118	140100	383195070	15880	15880	15910	15880	14
370	20241118	140000	382972560	15880	15880	15880	15880	55
371	20241118	135900	382099160	15880	15880	15880	15880	26
372	20241118	135800	381686280	15880	15880	15880	15880	4
373	20241118	135700	381622760	15880	15880	15880	15880	56
374	20241118	135600	380733480	15880	15880	15880	15880	4
375	20241118	135500	380669960	15880	15870	15880	15870	8
376	20241118	135400	380542980	15870	15870	15880	15870	4
377	20241118	135300	380479490	15870	15870	15870	15870	57
378	20241118	135200	379574900	15870	15870	15880	15870	4
379	20241118	135100	379511400	15870	15870	15870	15870	5
380	20241118	135000	379432050	15870	15870	15880	15870	75
381	20241118	134900	378241110	15870	15870	15870	15870	66
382	20241118	134800	377193690	15880	15870	15880	15870	4
383	20241118	134700	377130200	15870	15870	15870	15870	3
384	20241118	134600	377082590	15870	15870	15870	15870	22
385	20241118	134500	376733450	15870	15870	15870	15870	57
386	20241118	134400	375828860	15870	15870	15870	15870	2
387	20241118	134300	375797120	15870	15870	15870	15870	3
388	20241118	134200	375749510	15870	15870	15870	15870	15
389	20241118	134100	375511460	15870	15870	15870	15870	54
390	20241118	134000	374654480	15870	15880	15880	15870	111
391	20241118	133900	372892310	15880	15880	15880	15880	2
392	20241118	133800	372860550	15880	15880	15880	15880	9
393	20241118	133700	372717630	15880	15880	15880	15880	67
394	20241118	133600	371653670	15880	15880	15880	15880	4
395	20241118	133500	371590150	15880	15880	15880	15880	3
396	20241118	133400	371542510	15880	15880	15880	15880	59
397	20241118	133300	370605590	15880	15870	15880	15870	41
398	20241118	133200	369954710	15870	15870	15870	15870	1
399	20241118	133100	369938840	15870	15870	15870	15870	6
400	20241118	133000	369843620	15870	15870	15870	15870	57
401	20241118	132900	368939030	15870	15870	15870	15870	11
402	20241118	132800	368764460	15870	15870	15870	15870	3
403	20241118	132700	368716850	15870	15870	15870	15870	5
404	20241118	132600	368637500	15880	15880	15880	15880	33
405	20241118	132500	368113460	15880	15880	15880	15880	9
406	20241118	132400	367970540	15880	15870	15880	15870	12
407	20241118	132300	367780010	15870	15870	15870	15870	1
408	20241118	132200	367764140	15870	15880	15890	15870	71
409	20241118	132100	366637220	15870	15870	15870	15870	3
410	20241118	132000	366589610	15870	15880	15880	15860	20
411	20241118	131900	366272160	15880	15870	15880	15870	55
412	20241118	131800	365398770	15880	15880	15980	15880	21
413	20241118	131700	365064150	15870	15870	15910	15870	3
414	20241118	131600	365016500	15870	15860	15970	15860	21
415	20241118	131500	364682730	15860	15840	15920	15840	83
416	20241118	131400	363367370	15840	15840	15850	15840	4
417	20241118	131300	363304000	15860	15840	15860	15840	15
418	20241118	131200	363066170	15840	15830	15860	15830	29
419	20241118	131100	362606600	15830	15830	15830	15830	59
420	20241118	131000	361672630	15850	15830	15850	15830	15
421	20241118	130900	361434970	15830	15830	15830	15830	1
422	20241118	130800	361419140	15850	15840	15850	15830	254
423	20241118	130700	357395710	15840	15840	15840	15840	75
424	20241118	130600	356207710	15850	15850	15850	15850	4
425	20241118	130500	356144310	15860	15840	15860	15840	6
426	20241118	130400	356049220	15840	15840	15840	15840	116
427	20241118	130300	354211780	15840	15840	15850	15840	64
428	20241118	130200	353198010	15850	15850	15850	15850	0
429	20241118	130100	353198010	15850	15840	15850	15840	5
430	20241118	130000	353118800	15840	15840	15840	15840	2
431	20241118	125900	353087120	15840	15850	15850	15840	71
432	20241118	125800	351961810	15850	15850	15850	15850	7
433	20241118	125700	351850860	15840	15850	15850	15840	15
434	20241118	125600	351613140	15850	15850	15850	15840	53
435	20241118	125500	350773200	15850	15850	15850	15850	7
436	20241118	125400	350662250	15850	15850	15850	15850	87
437	20241118	125300	349283300	15840	15840	15840	15840	1
438	20241118	125200	349267460	15840	15850	15850	15840	16
439	20241118	125100	349013900	15850	15850	15850	15850	1
440	20241118	125000	348998050	15850	15850	15850	15850	9
441	20241118	124900	348855400	15850	15860	15870	15850	26
442	20241118	124800	348442850	15850	15860	15920	15840	82
443	20241118	124700	347141690	15860	15860	15860	15860	10
444	20241118	124600	346983090	15850	15840	15850	15840	13
445	20241118	124500	346777140	15850	15850	15850	15850	5
446	20241118	124400	346697890	15850	15850	15850	15850	55
447	20241118	124300	345826140	15850	15840	15850	15840	4
448	20241118	124200	345762750	15840	15840	15840	15840	17
449	20241118	124100	345493470	15840	15840	15840	15840	6
450	20241118	124000	345398430	15840	15850	15850	15840	58
451	20241118	123900	344479700	15840	15830	15840	15830	83
452	20241118	123800	343165000	15830	15830	15830	15830	2
453	20241118	123700	343133340	15830	15830	15840	15830	64
454	20241118	123600	342120210	15830	15830	15830	15830	4
455	20241118	123500	342056890	15830	15830	15840	15830	8
456	20241118	123400	341930240	15830	15830	15830	15830	6
457	20241118	123300	341835260	15830	15830	15830	15830	69
458	20241118	123200	340742990	15830	15830	15830	15830	4
459	20241118	123100	340679670	15830	15830	15830	15830	0
460	20241118	123000	340679670	15830	15830	15830	15830	0
461	20241118	122900	340679670	15830	15850	15860	15830	71
462	20241118	122800	339555660	15840	15840	15840	15840	5
463	20241118	122700	339476460	15870	15840	15870	15840	25
464	20241118	122600	339079970	15880	15830	15880	15830	16
465	20241118	122500	338826250	15840	15840	15870	15830	82
466	20241118	122400	337526690	15840	15860	15870	15840	33
467	20241118	122300	337003440	15850	15850	15850	15850	20
468	20241118	122200	336686440	15850	15860	15910	15840	14
469	20241118	122100	336464490	15860	15860	15940	15860	83
470	20241118	122000	335146540	15860	15940	15940	15850	23
471	20241118	121900	334781110	15950	15930	15950	15930	2
472	20241118	121800	334749230	15930	15930	15930	15930	2
473	20241118	121700	334717370	15930	15930	15930	15930	54
474	20241118	121600	333857150	16110	16140	16140	15970	276
475	20241118	121500	329421920	16110	16110	16110	16110	2
476	20241118	121400	329389700	16450	15840	16470	15840	535
477	20241118	121300	320740060	15840	15840	15840	15840	1
478	20241118	121200	320724220	15840	15840	15840	15840	5
479	20241118	121100	320645020	15840	15830	15840	15830	11
480	20241118	121000	320470830	15830	15840	15840	15830	59
481	20241118	120900	319536300	15840	15840	15840	15840	12
482	20241118	120800	319346220	15840	15840	15840	15840	2
483	20241118	120700	319314540	15840	15840	15840	15840	12
484	20241118	120600	319124460	15840	15840	15840	15840	58
485	20241118	120500	318205740	15840	15840	15840	15840	2
486	20241118	120400	318174060	15840	15840	15840	15840	0
487	20241118	120300	318174060	15840	15840	15840	15840	26
488	20241118	120200	317762220	15840	15850	15850	15840	30
489	20241118	120100	317286730	15850	15850	15850	15850	0
490	20241118	120000	317286730	15850	15850	15850	15850	4
491	20241118	115900	317223330	15850	15850	15850	15850	7
492	20241118	115800	317112380	15850	15850	15850	15850	57
493	20241118	115700	316208930	15850	15850	15860	15850	10
494	20241118	115600	316050390	15860	15860	15860	15860	8
495	20241118	115500	315923510	15860	15850	15860	15850	55
496	20241118	115400	315051750	15850	15860	15860	15850	105
497	20241118	115300	313386920	15860	15860	15860	15860	7
498	20241118	115200	313275900	15860	15860	15860	15860	1
499	20241118	115100	313260040	15840	15850	15850	15840	56
500	20241118	115000	312372980	15840	15860	15860	15840	173
501	20241118	114900	309630550	15870	15870	15890	15870	12
502	20241118	114800	309439950	15880	15860	15880	15850	302
503	20241118	114700	304653000	15860	15840	15860	15840	64
504	20241118	114600	303639130	15840	15840	15840	15840	10
505	20241118	114500	303480730	15840	15850	15850	15840	10
506	20241118	114400	303322300	15850	15860	15880	15850	6
507	20241118	114300	303227130	15860	15890	15890	15860	3
508	20241118	114200	303179500	15900	15860	15950	15860	45
509	20241118	114100	302462910	15970	15850	15970	15840	1070
510	20241118	114000	285453830	15840	15840	15840	15840	2
511	20241118	113900	285422150	15840	15840	15840	15840	58
512	20241118	113800	284503430	15840	15840	15840	15840	1
513	20241118	113700	284487590	15840	15850	15850	15840	128
514	20241118	113600	282458840	15850	15860	15860	15850	33
515	20241118	113500	281935500	15860	15860	15860	15860	3
516	20241118	113400	281887920	15860	15860	15860	15860	3
517	20241118	113300	281840340	15860	15860	15860	15860	12
518	20241118	113200	281650020	15860	15860	15860	15850	65
519	20241118	113100	280619210	15860	15860	15860	15860	3
520	20241118	113000	280571630	15860	15870	15880	15850	208
521	20241118	112900	277272360	15880	15870	15880	15870	6
522	20241118	112800	277177130	15870	15870	15970	15870	613
523	20241118	112700	267406250	15940	15940	15940	15880	1022
524	20241118	112600	251116780	15940	15940	15940	15940	2
525	20241118	112500	251084900	15940	15940	15940	15940	1
526	20241118	112400	251068960	15950	15950	15950	15950	96
527	20241118	112300	249537760	15950	15950	15950	15950	4
528	20241118	112200	249473960	15950	15950	15950	15950	1
529	20241118	112100	249458010	15950	15950	15950	15950	114
530	20241118	112000	247639710	15950	15950	15950	15950	74
531	20241118	111900	246459410	15950	15950	15950	15950	2
532	20241118	111800	246427510	15950	15950	15950	15950	7
533	20241118	111700	246315860	15960	15950	15960	15950	57
534	20241118	111600	245406690	15950	15950	15950	15950	5
535	20241118	111500	245326940	15950	15950	15950	15950	46
536	20241118	111400	244593240	15940	15940	15940	15940	7
537	20241118	111300	244481660	15940	15950	15950	15940	19
538	20241118	111200	244178640	15950	15950	15950	15950	3
539	20241118	111100	244130790	15950	15940	15950	15940	48
540	20241118	111000	243365370	15940	15940	15940	15940	0
541	20241118	110900	243365370	15940	15950	15950	15940	32
542	20241118	110800	242854990	15950	15950	15950	15950	4
543	20241118	110700	242791190	15950	15960	15970	15950	36
544	20241118	110600	242216710	15970	15970	15970	15960	26
545	20241118	110500	241801530	15970	15960	16030	15950	26
546	20241118	110400	241385880	15960	15970	16030	15960	24
547	20241118	110300	241002490	15970	15950	15970	15950	27
548	20241118	110200	240571450	15960	15960	15970	15960	21
549	20241118	110100	240236120	15970	15960	16000	15960	63
550	20241118	110000	239229940	15960	15960	15960	15950	26
551	20241118	105900	238815020	15960	15950	15960	15950	25
552	20241118	105800	238416060	15950	15950	15960	15950	40
553	20241118	105700	237777870	15960	15960	15970	15960	16
554	20241118	105600	237522380	16010	16030	16030	15950	521
555	20241118	105500	229191350	16000	15990	16040	15950	45
556	20241118	105400	228472270	16020	16020	16020	15950	89
557	20241118	105300	227051570	16040	15950	16040	15950	22
558	20241118	105200	226699170	16000	16040	16040	15950	18
559	20241118	105100	226411030	16040	15990	16050	15990	20
560	20241118	105000	226090620	15990	15960	15990	15940	168
561	20241118	104900	223410170	15990	15900	15990	15890	2060
562	20241118	104800	190576150	15900	15860	15900	15860	311
563	20241118	104700	185635370	15860	15940	15940	15850	302
564	20241118	104600	180831860	15940	15990	16000	15940	387
565	20241118	104500	174650120	15990	16010	16020	15990	205
566	20241118	104400	171370120	16010	16010	16010	16010	22
567	20241118	104300	171017900	16010	16000	16020	16000	18
568	20241118	104200	170729650	16010	16020	16020	16000	82
569	20241118	104100	169417330	16010	16010	16020	16000	29
570	20241118	104000	168952970	16020	16020	16030	16010	27
571	20241118	103900	168520350	16030	16020	16030	16010	27
572	20241118	103800	168087650	16040	16040	16130	16010	567
573	20241118	103700	158974610	16030	16010	16030	16000	31
574	20241118	103600	158478070	16010	16010	16020	16010	14
575	20241118	103500	158253820	16020	16020	16030	16000	184
576	20241118	103400	155306920	16030	16040	16040	16010	55
577	20241118	103300	154425380	16020	16000	16020	16000	60
578	20241118	103200	153464700	16000	16010	16010	16000	33
579	20241118	103100	152936530	16010	16120	16120	16010	628
580	20241118	103000	142862090	16070	16040	16110	16020	31
581	20241118	102900	142364060	16050	16020	16050	16020	26
582	20241118	102800	141946830	16020	16060	16060	16020	29
583	20241118	102700	141481650	16040	16030	16060	16010	82
584	20241118	102600	140167330	16050	16040	16060	16020	22
585	20241118	102500	139814330	16050	16040	16060	16030	23
586	20241118	102400	139445050	16060	16030	16060	16010	27
587	20241118	102300	139011910	16060	16070	16080	16030	30
588	20241118	102200	138530050	16030	16030	16080	16020	27
589	20241118	102100	138096690	16050	16020	16050	16020	28
590	20241118	102000	137647650	16040	16030	16040	16010	71
591	20241118	101900	136509790	16050	16030	16050	16010	79
592	20241118	101800	135243340	16030	16020	16030	16010	29
593	20241118	101700	134778720	16020	16010	16020	16010	21
594	20241118	101600	134442360	16020	16020	16020	16010	25
595	20241118	101500	134041900	16040	16020	16040	16020	35
596	20241118	101400	133480770	16030	16020	16040	16020	28
597	20241118	101300	133031900	16020	16030	16040	16020	25
598	20241118	101200	132631140	16040	16030	16040	16020	70
599	20241118	101100	131509560	16030	16040	16040	16020	24
600	20241118	101000	131124850	16050	16050	16050	16040	19
601	20241118	100900	130819930	16050	16030	16050	16030	42
602	20241118	100800	130146210	16040	16090	16100	16040	129
603	20241118	100700	128073820	16090	16070	16090	16070	44
604	20241118	100600	127366380	16090	16080	16100	16080	21
605	20241118	100500	127028490	16090	16100	16110	16080	59
606	20241118	100400	126079110	16150	16190	16190	16080	248
607	20241118	100300	122079750	16140	16080	16140	16080	474
608	20241118	100200	114446860	16110	16060	16130	16060	92
609	20241118	100100	112966880	16070	16040	16070	16040	26
610	20241118	100000	112549500	16040	16040	16040	16040	56
611	20241118	095900	111651260	16040	16040	16040	16040	3
612	20241118	095800	111603140	16040	16030	16070	16030	62
613	20241118	095700	110608730	16030	16040	16040	16030	4
614	20241118	095600	110544580	16040	16030	16040	16030	16
615	20241118	095500	110288090	16020	16020	16020	16020	4
616	20241118	095400	110224010	16020	16020	16020	16020	24
617	20241118	095300	109839530	16020	16010	16020	16010	60
618	20241118	095200	108878890	16020	16020	16020	16020	8
619	20241118	095100	108750730	16030	16020	16030	16020	2
620	20241118	095000	108718680	16020	16010	16020	16010	5
621	20241118	094900	108638590	16010	16030	16030	16010	47
622	20241118	094800	107885290	16040	16020	16060	16020	10
623	20241118	094700	107724960	16050	16000	16070	16000	59
624	20241118	094600	106780120	16000	16000	16000	16000	35
625	20241118	094500	106220120	16000	16020	16030	16000	17
626	20241118	094400	105947950	16020	16000	16020	16000	47
627	20241118	094300	105195280	15990	16000	16010	15990	3
628	20241118	094200	105147280	16010	15970	16010	15970	144
629	20241118	094100	102846000	15960	16030	16030	15950	1198
630	20241118	094000	83680720	16030	16040	16050	16030	10
631	20241118	093900	83520390	16030	16030	16050	16030	10
632	20241118	093800	83360030	16030	16020	16030	16020	69
633	20241118	093700	82254500	16030	16020	16030	16010	26
634	20241118	093600	81838030	16020	16030	16050	16020	55
635	20241118	093500	80956450	16030	16020	16030	16020	83
636	20241118	093400	79626780	16020	16070	16070	16020	367
637	20241118	093300	73740340	16070	16100	16100	16070	48
638	20241118	093200	72967600	16100	16140	16140	16100	306
639	20241118	093100	68034270	16160	16140	16190	16130	309
640	20241118	093000	63044800	16140	16140	16140	16140	55
641	20241118	092900	62157100	16140	16140	16140	16140	1
642	20241118	092800	62140960	16140	16160	16200	16140	29
643	20241118	092700	61672620	16160	16160	16160	16160	13
644	20241118	092600	61462540	16170	16170	16200	16170	55
645	20241118	092500	60573160	16200	16200	16210	16150	7
646	20241118	092400	60459870	16150	16180	16190	16130	18
647	20241118	092300	60169180	16130	16100	16160	16100	11
648	20241118	092200	59991640	16140	16100	16140	16060	95
649	20241118	092100	58461530	16060	16090	16120	16050	299
650	20241118	092000	53650440	16090	16050	16090	16050	9
651	20241118	091900	53505860	16070	16060	16100	16050	454
652	20241118	091800	46207150	16060	16070	16070	16060	54
653	20241118	091700	45339900	16120	16060	16120	16060	46
654	20241118	091600	44598620	16070	16040	16070	16040	2
655	20241118	091500	44566510	16020	16030	16030	16010	423
656	20241118	091400	37793780	16010	16010	16010	16010	0
657	20241118	091300	37793780	16010	16010	16010	16010	0
658	20241118	091200	37793780	16010	16010	16010	16010	1
659	20241118	091100	37777770	15990	16040	16050	15990	340
660	20241118	091000	32323990	16040	16040	16040	16040	61
661	20241118	090900	31345550	16040	16000	16050	16000	532
662	20241118	090800	22807470	16000	16030	16030	16000	465
663	20241118	090700	15363220	16040	16040	16040	16030	69
664	20241118	090600	14256560	16050	16070	16070	16040	583
665	20241118	090500	4897750	16050	16050	16050	16050	0
666	20241118	090400	4897750	16050	16050	16050	16050	1
667	20241118	090300	4881700	16040	16040	16040	16040	53
668	20241118	090200	4031580	16020	16020	16020	16020	0
669	20241118	090100	4031580	16020	16020	16020	16020	108
670	20241118	090000	2301420	16200	16200	16220	16200	93