KissMeData/023590/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190600	588506480	17700	17700	17700	17700	683
3	20241118	190500	588506480	17700	17700	17700	17700	0
4	20241118	190400	588506480	17700	17700	17700	17700	0
5	20241118	190300	588506480	17700	17700	17700	17700	0
6	20241118	190200	588506480	17700	17700	17700	17700	0
7	20241118	190100	588506480	17700	17700	17700	17700	0
8	20241118	190000	588506480	17700	17700	17700	17700	0
9	20241118	185900	588506480	17700	17700	17700	17700	0
10	20241118	185800	588506480	17700	17700	17700	17700	0
11	20241118	185700	588506480	17700	17700	17700	17700	0
12	20241118	185600	588506480	17700	17700	17700	17700	0
13	20241118	185500	588506480	17700	17700	17700	17700	0
14	20241118	185400	588506480	17700	17700	17700	17700	0
15	20241118	185300	588506480	17700	17700	17700	17700	0
16	20241118	185200	588506480	17700	17700	17700	17700	0
17	20241118	185100	588506480	17700	17700	17700	17700	0
18	20241118	185000	588506480	17700	17700	17700	17700	0
19	20241118	184900	588506480	17700	17700	17700	17700	0
20	20241118	184800	588506480	17700	17700	17700	17700	0
21	20241118	184700	588506480	17700	17700	17700	17700	0
22	20241118	184600	588506480	17700	17700	17700	17700	0
23	20241118	184500	588506480	17700	17700	17700	17700	0
24	20241118	184400	588506480	17700	17700	17700	17700	0
25	20241118	184300	588506480	17700	17700	17700	17700	0
26	20241118	184200	588506480	17700	17700	17700	17700	0
27	20241118	184100	588506480	17700	17700	17700	17700	0
28	20241118	184000	588506480	17700	17700	17700	17700	0
29	20241118	183900	588506480	17700	17700	17700	17700	0
30	20241118	183800	588506480	17700	17700	17700	17700	0
31	20241118	183700	588506480	17700	17700	17700	17700	0
32	20241118	183600	588506480	17700	17700	17700	17700	683
33	20241118	183500	588506480	17700	17700	17700	17700	0
34	20241118	183400	588506480	17700	17700	17700	17700	0
35	20241118	183300	588506480	17700	17700	17700	17700	0
36	20241118	183200	588506480	17700	17700	17700	17700	0
37	20241118	183100	588506480	17700	17700	17700	17700	0
38	20241118	183000	588506480	17700	17700	17700	17700	0
39	20241118	182900	588506480	17700	17700	17700	17700	0
40	20241118	182800	588506480	17700	17700	17700	17700	0
41	20241118	182700	588506480	17700	17700	17700	17700	0
42	20241118	182600	588506480	17700	17700	17700	17700	0
43	20241118	182500	588506480	17700	17700	17700	17700	0
44	20241118	182400	588506480	17700	17700	17700	17700	0
45	20241118	182300	588506480	17700	17700	17700	17700	0
46	20241118	182200	588506480	17700	17700	17700	17700	0
47	20241118	182100	588506480	17700	17700	17700	17700	0
48	20241118	182000	588506480	17700	17700	17700	17700	0
49	20241118	181900	588506480	17700	17700	17700	17700	0
50	20241118	181800	588506480	17700	17700	17700	17700	0
51	20241118	181700	588506480	17700	17700	17700	17700	0
52	20241118	181600	588506480	17700	17700	17700	17700	0
53	20241118	181500	588506480	17700	17700	17700	17700	0
54	20241118	181400	588506480	17700	17700	17700	17700	0
55	20241118	181300	588506480	17700	17700	17700	17700	0
56	20241118	181200	588506480	17700	17700	17700	17700	0
57	20241118	181100	588506480	17700	17700	17700	17700	0
58	20241118	181000	588506480	17700	17700	17700	17700	0
59	20241118	180900	588506480	17700	17700	17700	17700	0
60	20241118	180800	588506480	17700	17700	17700	17700	0
61	20241118	180700	588506480	17700	17700	17700	17700	0
62	20241118	180600	588506480	17700	17700	17700	17700	683
63	20241118	180500	588506480	17700	17700	17700	17700	0
64	20241118	180400	588506480	17700	17700	17700	17700	0
65	20241118	180300	588506480	17700	17700	17700	17700	0
66	20241118	180200	588506480	17700	17700	17700	17700	0
67	20241118	180100	588506480	17700	17700	17700	17700	0
68	20241118	180000	588506480	17700	17700	17700	17700	0
69	20241118	175900	588506480	17700	17700	17700	17700	0
70	20241118	175800	588506480	17700	17700	17700	17700	0
71	20241118	175700	588506480	17700	17700	17700	17700	0
72	20241118	175600	588506480	17700	17700	17700	17700	0
73	20241118	175500	588506480	17700	17700	17700	17700	0
74	20241118	175400	588506480	17700	17700	17700	17700	0
75	20241118	175300	588506480	17700	17700	17700	17700	0
76	20241118	175200	588506480	17700	17700	17700	17700	0
77	20241118	175100	588506480	17700	17700	17700	17700	0
78	20241118	175000	588506480	17700	17700	17700	17700	0
79	20241118	174900	588506480	17700	17700	17700	17700	0
80	20241118	174800	588506480	17700	17700	17700	17700	0
81	20241118	174700	588506480	17700	17700	17700	17700	0
82	20241118	174600	588506480	17700	17700	17700	17700	0
83	20241118	174500	588506480	17700	17700	17700	17700	0
84	20241118	174400	588506480	17700	17700	17700	17700	0
85	20241118	174300	588506480	17700	17700	17700	17700	0
86	20241118	174200	588506480	17700	17700	17700	17700	0
87	20241118	174100	588506480	17700	17700	17700	17700	0
88	20241118	174000	588506480	17700	17700	17700	17700	0
89	20241118	173900	588506480	17700	17700	17700	17700	0
90	20241118	173800	588506480	17700	17700	17700	17700	0
91	20241118	173700	588506480	17700	17700	17700	17700	0
92	20241118	173600	588506480	17700	17700	17700	17700	683
93	20241118	173500	588506480	17700	17700	17700	17700	0
94	20241118	173400	588506480	17700	17700	17700	17700	0
95	20241118	173300	588506480	17700	17700	17700	17700	0
96	20241118	173200	588506480	17700	17700	17700	17700	0
97	20241118	173100	588506480	17700	17700	17700	17700	0
98	20241118	173000	588506480	17700	17700	17700	17700	0
99	20241118	172900	588506480	17700	17700	17700	17700	0
100	20241118	172800	588506480	17700	17700	17700	17700	0
101	20241118	172700	588506480	17700	17700	17700	17700	0
102	20241118	172600	588506480	17700	17700	17700	17700	0
103	20241118	172500	588506480	17700	17700	17700	17700	0
104	20241118	172400	588506480	17700	17700	17700	17700	0
105	20241118	172300	588506480	17700	17700	17700	17700	0
106	20241118	172200	588506480	17700	17700	17700	17700	0
107	20241118	172100	588506480	17700	17700	17700	17700	0
108	20241118	172000	588506480	17700	17700	17700	17700	0
109	20241118	171900	588506480	17700	17700	17700	17700	0
110	20241118	171800	588506480	17700	17700	17700	17700	0
111	20241118	171700	588506480	17700	17700	17700	17700	0
112	20241118	171600	588506480	17700	17700	17700	17700	0
113	20241118	171500	588506480	17700	17700	17700	17700	0
114	20241118	171400	588506480	17700	17700	17700	17700	0
115	20241118	171300	588506480	17700	17700	17700	17700	0
116	20241118	171200	588506480	17700	17700	17700	17700	0
117	20241118	171100	588506480	17700	17700	17700	17700	0
118	20241118	171000	588506480	17700	17700	17700	17700	0
119	20241118	170900	588506480	17700	17700	17700	17700	0
120	20241118	170800	588506480	17700	17700	17700	17700	0
121	20241118	170700	588506480	17700	17700	17700	17700	0
122	20241118	170600	588506480	17700	17700	17700	17700	683
123	20241118	170500	588506480	17700	17700	17700	17700	0
124	20241118	170400	588506480	17700	17700	17700	17700	0
125	20241118	170300	588506480	17700	17700	17700	17700	0
126	20241118	170200	588506480	17700	17700	17700	17700	0
127	20241118	170100	588506480	17700	17700	17700	17700	0
128	20241118	170000	588506480	17700	17700	17700	17700	0
129	20241118	165900	588506480	17700	17700	17700	17700	0
130	20241118	165800	588506480	17700	17700	17700	17700	0
131	20241118	165700	588506480	17700	17700	17700	17700	0
132	20241118	165600	588506480	17700	17700	17700	17700	0
133	20241118	165500	588506480	17700	17700	17700	17700	0
134	20241118	165400	588506480	17700	17700	17700	17700	0
135	20241118	165300	588506480	17700	17700	17700	17700	0
136	20241118	165200	588506480	17700	17700	17700	17700	0
137	20241118	165100	588506480	17700	17700	17700	17700	0
138	20241118	165000	588506480	17700	17700	17700	17700	0
139	20241118	164900	588506480	17700	17700	17700	17700	0
140	20241118	164800	588506480	17700	17700	17700	17700	0
141	20241118	164700	588506480	17700	17700	17700	17700	0
142	20241118	164600	588506480	17700	17700	17700	17700	0
143	20241118	164500	588506480	17700	17700	17700	17700	0
144	20241118	164400	588506480	17700	17700	17700	17700	0
145	20241118	164300	588506480	17700	17700	17700	17700	0
146	20241118	164200	588506480	17700	17700	17700	17700	0
147	20241118	164100	588506480	17700	17700	17700	17700	0
148	20241118	164000	588506480	17700	17700	17700	17700	0
149	20241118	163900	588506480	17700	17700	17700	17700	0
150	20241118	163800	588506480	17700	17700	17700	17700	0
151	20241118	163700	588506480	17700	17700	17700	17700	0
152	20241118	163600	588506480	17700	17700	17700	17700	683
153	20241118	163500	588506480	17700	17700	17700	17700	0
154	20241118	163400	588506480	17700	17700	17700	17700	0
155	20241118	163300	588506480	17700	17700	17700	17700	0
156	20241118	163200	588506480	17700	17700	17700	17700	0
157	20241118	163100	588506480	17700	17700	17700	17700	0
158	20241118	163000	588506480	17700	17700	17700	17700	0
159	20241118	162900	588506480	17700	17700	17700	17700	0
160	20241118	162800	588506480	17700	17700	17700	17700	0
161	20241118	162700	588506480	17700	17700	17700	17700	0
162	20241118	162600	588506480	17700	17700	17700	17700	0
163	20241118	162500	588506480	17700	17700	17700	17700	0
164	20241118	162400	588506480	17700	17700	17700	17700	0
165	20241118	162300	588506480	17700	17700	17700	17700	0
166	20241118	162200	588506480	17700	17700	17700	17700	0
167	20241118	162100	588506480	17700	17700	17700	17700	0
168	20241118	162000	588506480	17700	17700	17700	17700	0
169	20241118	161900	588506480	17700	17700	17700	17700	0
170	20241118	161800	588506480	17700	17700	17700	17700	0
171	20241118	161700	588506480	17700	17700	17700	17700	0
172	20241118	161600	588506480	17700	17700	17700	17700	0
173	20241118	161500	588506480	17700	17700	17700	17700	0
174	20241118	161400	588506480	17700	17700	17700	17700	0
175	20241118	161300	588506480	17700	17700	17700	17700	0
176	20241118	161200	588506480	17700	17700	17700	17700	0
177	20241118	161100	588506480	17700	17700	17700	17700	0
178	20241118	161000	588506480	17700	17700	17700	17700	0
179	20241118	160900	588506480	17700	17700	17700	17700	0
180	20241118	160800	588506480	17700	17700	17700	17700	0
181	20241118	160700	588506480	17700	17700	17700	17700	0
182	20241118	160600	588506480	17700	17700	17700	17700	683
183	20241118	160500	588506480	17700	17700	17700	17700	0
184	20241118	160400	588506480	17700	17700	17700	17700	0
185	20241118	160300	588506480	17700	17700	17700	17700	0
186	20241118	160200	588506480	17700	17700	17700	17700	0
187	20241118	160100	588506480	17700	17700	17700	17700	0
188	20241118	160000	588506480	17700	17700	17700	17700	0
189	20241118	155900	588506480	17700	17700	17700	17700	0
190	20241118	155800	588506480	17700	17700	17700	17700	0
191	20241118	155700	588506480	17700	17700	17700	17700	0
192	20241118	155600	588506480	17700	17700	17700	17700	0
193	20241118	155500	588506480	17700	17700	17700	17700	0
194	20241118	155400	588506480	17700	17700	17700	17700	0
195	20241118	155300	588506480	17700	17700	17700	17700	0
196	20241118	155200	588506480	17700	17700	17700	17700	0
197	20241118	155100	588506480	17700	17700	17700	17700	0
198	20241118	155000	588506480	17700	17700	17700	17700	0
199	20241118	154900	588506480	17700	17700	17700	17700	0
200	20241118	154800	588506480	17700	17700	17700	17700	0
201	20241118	154700	588506480	17700	17700	17700	17700	0
202	20241118	154600	588506480	17700	17700	17700	17700	0
203	20241118	154500	588506480	17700	17700	17700	17700	0
204	20241118	154400	588506480	17700	17700	17700	17700	0
205	20241118	154300	588506480	17700	17700	17700	17700	0
206	20241118	154200	588506480	17700	17700	17700	17700	0
207	20241118	154100	588506480	17700	17700	17700	17700	0
208	20241118	154000	588506480	17700	17700	17700	17700	0
209	20241118	153900	588506480	17700	17700	17700	17700	0
210	20241118	153800	588506480	17700	17700	17700	17700	0
211	20241118	153700	588506480	17700	17700	17700	17700	0
212	20241118	153600	588506480	17700	17700	17700	17700	683
213	20241118	153500	588506480	17700	17700	17700	17700	0
214	20241118	153400	588506480	17700	17700	17700	17700	0
215	20241118	153300	588506480	17700	17700	17700	17700	0
216	20241118	153200	588506480	17700	17700	17700	17700	0
217	20241118	153100	588506480	17700	17700	17700	17700	0
218	20241118	153000	588506480	17700	17700	17700	17700	683
219	20241118	152900	576417380	17710	17710	17710	17710	0
220	20241118	152800	576417380	17710	17710	17710	17710	0
221	20241118	152700	576417380	17710	17710	17710	17710	0
222	20241118	152600	576417380	17710	17710	17710	17710	0
223	20241118	152500	576417380	17710	17710	17710	17710	0
224	20241118	152400	576417380	17710	17710	17710	17710	0
225	20241118	152300	576417380	17710	17710	17710	17710	0
226	20241118	152200	576417380	17710	17710	17710	17710	0
227	20241118	152100	576417380	17710	17710	17710	17710	0
228	20241118	152000	576417380	17710	17710	17710	17710	0
229	20241118	151900	576417380	17710	17710	17710	17700	99
230	20241118	151800	574664110	17710	17700	17710	17700	528
231	20241118	151700	565317020	17700	17710	17710	17700	788
232	20241118	151600	551369360	17710	17710	17710	17700	20
233	20241118	151500	551015250	17700	17710	17710	17700	109
234	20241118	151400	549084960	17710	17720	17720	17710	18
235	20241118	151300	548766040	17730	17730	17730	17730	0
236	20241118	151200	548766040	17730	17730	17730	17730	1
237	20241118	151100	548748310	17710	17720	17720	17710	1072
238	20241118	151000	529753910	17720	17700	17720	17700	202
239	20241118	150900	526176530	17710	17720	17720	17710	12
240	20241118	150800	525963930	17720	17720	17720	17720	2
241	20241118	150700	525928490	17720	17720	17720	17720	12
242	20241118	150600	525715850	17710	17720	17720	17710	115
243	20241118	150500	523679190	17710	17710	17710	17710	19
244	20241118	150400	523342700	17720	17720	17720	17710	90
245	20241118	150300	521748700	17720	17720	17720	17720	7
246	20241118	150200	521624660	17720	17720	17720	17720	4
247	20241118	150100	521553780	17720	17720	17720	17720	0
248	20241118	150000	521553780	17720	17720	17720	17720	3
249	20241118	145900	521500620	17720	17720	17720	17720	5
250	20241118	145800	521412020	17720	17720	17720	17720	0
251	20241118	145700	521412020	17720	17720	17720	17720	7
252	20241118	145600	521287980	17710	17710	17710	17710	133
253	20241118	145500	518932550	17720	17720	17720	17720	15
254	20241118	145400	518666750	17720	17720	17720	17720	0
255	20241118	145300	518666750	17720	17740	17740	17710	504
256	20241118	145200	509735290	17740	17740	17740	17740	4
257	20241118	145100	509664330	17750	17750	17750	17750	6
258	20241118	145000	509557830	17760	17760	17760	17760	7
259	20241118	144900	509433510	17740	17740	17740	17740	42
260	20241118	144800	508688430	17740	17740	17740	17740	0
261	20241118	144700	508688430	17740	17730	17740	17730	7
262	20241118	144600	508564270	17730	17730	17730	17730	50
263	20241118	144500	507677770	17730	17730	17730	17730	0
264	20241118	144400	507677770	17730	17730	17730	17730	0
265	20241118	144300	507677770	17730	17730	17730	17730	8
266	20241118	144200	507535930	17710	17710	17710	17710	1
267	20241118	144100	507518220	17700	17690	17700	17690	4
268	20241118	144000	507447430	17690	17690	17690	17690	238
269	20241118	143900	503237210	17690	17680	17700	17680	893
270	20241118	143800	487441790	17690	17720	17720	17690	1706
271	20241118	143700	457252660	17710	17710	17710	17710	56
272	20241118	143600	456260900	17710	17710	17710	17710	269
273	20241118	143500	451496910	17710	17700	17710	17700	13
274	20241118	143400	451266790	17710	17700	17710	17700	71
275	20241118	143300	450009580	17710	17750	17750	17710	1002
276	20241118	143200	432259370	17740	17740	17740	17740	9
277	20241118	143100	432099710	17750	17750	17750	17750	2
278	20241118	143000	432064210	17750	17750	17750	17750	6
279	20241118	142900	431957710	17750	17760	17760	17750	11
280	20241118	142800	431762380	17740	17740	17740	17740	0
281	20241118	142700	431762380	17740	17740	17740	17740	0
282	20241118	142600	431762380	17740	17750	17750	17740	99
283	20241118	142500	430006060	17750	17750	17750	17750	104
284	20241118	142400	428160060	17750	17750	17750	17750	3
285	20241118	142300	428106810	17750	17750	17750	17750	6
286	20241118	142200	428000310	17750	17750	17750	17750	9
287	20241118	142100	427840560	17750	17750	17750	17750	0
288	20241118	142000	427840560	17750	17750	17750	17740	162
289	20241118	141900	424965160	17750	17740	17750	17740	16
290	20241118	141800	424681260	17740	17750	17750	17740	3
291	20241118	141700	424628020	17750	17750	17750	17750	0
292	20241118	141600	424628020	17750	17750	17750	17750	0
293	20241118	141500	424628020	17750	17750	17750	17750	58
294	20241118	141400	423598520	17740	17770	17770	17740	186
295	20241118	141300	420295640	17760	17760	17770	17760	23
296	20241118	141200	419887130	17770	17770	17770	17770	0
297	20241118	141100	419887130	17770	17770	17770	17770	2
298	20241118	141000	419851590	17770	17790	17790	17770	2
299	20241118	140900	419816030	17790	17790	17790	17790	8
300	20241118	140800	419673710	17790	17780	17790	17780	7
301	20241118	140700	419549200	17790	17790	17790	17790	2
302	20241118	140600	419513620	17800	17790	17800	17790	6
303	20241118	140500	419406860	17800	17800	17800	17800	0
304	20241118	140400	419406860	17800	17800	17800	17800	2
305	20241118	140300	419371260	17790	17790	17790	17790	6
306	20241118	140200	419264520	17800	17790	17800	17790	73
307	20241118	140100	417965790	17770	17770	17770	17770	112
308	20241118	140000	415975550	17770	17780	17780	17770	32
309	20241118	135900	415406610	17780	17780	17780	17780	0
310	20241118	135800	415406610	17780	17780	17780	17780	4
311	20241118	135700	415335490	17770	17770	17770	17770	96
312	20241118	135600	413629570	17770	17770	17770	17770	6
313	20241118	135500	413522950	17770	17770	17770	17770	2
314	20241118	135400	413487410	17750	17750	17750	17750	0
315	20241118	135300	413487410	17750	17750	17750	17750	0
316	20241118	135200	413487410	17750	17760	17760	17750	181
317	20241118	135100	410272970	17760	17770	17770	17760	25
318	20241118	135000	409828890	17770	17770	17770	17770	0
319	20241118	134900	409828890	17770	17770	17770	17770	11
320	20241118	134800	409633420	17760	17760	17760	17760	3
321	20241118	134700	409580140	17770	17770	17770	17770	1
322	20241118	134600	409562370	17780	17780	17780	17780	2
323	20241118	134500	409526810	17780	17780	17780	17780	7
324	20241118	134400	409402350	17770	17760	17770	17760	185
325	20241118	134300	406115000	17760	17760	17760	17760	10
326	20241118	134200	405937400	17770	17770	17770	17770	8
327	20241118	134100	405795240	17760	17760	17760	17760	0
328	20241118	134000	405795240	17760	17770	17770	17760	33
329	20241118	133900	405208920	17780	17780	17780	17780	0
330	20241118	133800	405208920	17780	17780	17780	17780	0
331	20241118	133700	405208920	17780	17780	17780	17780	2
332	20241118	133600	405173360	17770	17780	17780	17770	19
333	20241118	133500	404835630	17790	17790	17790	17790	10
334	20241118	133400	404657730	17790	17790	17790	17790	6
335	20241118	133300	404550990	17790	17790	17790	17790	9
336	20241118	133200	404390880	17800	17800	17800	17800	0
337	20241118	133100	404390880	17800	17800	17800	17800	2
338	20241118	133000	404355280	17800	17800	17800	17800	0
339	20241118	132900	404355280	17800	17800	17800	17800	0
340	20241118	132800	404355280	17800	17790	17800	17790	26
341	20241118	132700	403892720	17790	17790	17790	17790	5
342	20241118	132600	403803770	17790	17790	17790	17790	124
343	20241118	132500	401597810	17790	17790	17790	17790	0
344	20241118	132400	401597810	17790	17790	17790	17790	3
345	20241118	132300	401544440	17780	17780	17780	17780	15
346	20241118	132200	401277740	17780	17780	17780	17780	8
347	20241118	132100	401135500	17770	17770	17770	17770	0
348	20241118	132000	401135500	17770	17770	17770	17770	0
349	20241118	131900	401135500	17770	17770	17770	17770	11
350	20241118	131800	400940030	17770	17770	17770	17770	120
351	20241118	131700	398807630	17770	17770	17770	17770	8
352	20241118	131600	398665470	17760	17760	17760	17760	3
353	20241118	131500	398612190	17770	17780	17780	17770	12
354	20241118	131400	398398880	17780	17780	17780	17780	1
355	20241118	131300	398381100	17770	17790	17790	17770	13
356	20241118	131200	398149960	17790	17790	17790	17790	0
357	20241118	131100	398149960	17790	17790	17790	17790	13
358	20241118	131000	397918690	17780	17780	17780	17780	0
359	20241118	130900	397918690	17780	17780	17780	17780	2
360	20241118	130800	397883130	17780	17770	17780	17770	6
361	20241118	130700	397776460	17740	17740	17740	17740	0
362	20241118	130600	397776460	17740	17740	17740	17740	0
363	20241118	130500	397776460	17740	17760	17780	17740	281
364	20241118	130400	392783460	17760	17760	17760	17760	2
365	20241118	130300	392747940	17750	17750	17750	17750	0
366	20241118	130200	392747940	17750	17750	17750	17750	145
367	20241118	130100	390174190	17750	17750	17750	17750	14
368	20241118	130000	389925690	17750	17760	17760	17740	213
369	20241118	125900	386145020	17760	17760	17760	17760	0
370	20241118	125800	386145020	17760	17760	17760	17760	0
371	20241118	125700	386145020	17760	17750	17760	17750	11
372	20241118	125600	385949750	17750	17750	17750	17750	10
373	20241118	125500	385772250	17760	17770	17770	17760	65
374	20241118	125400	384617800	17770	17770	17770	17770	6
375	20241118	125300	384511180	17770	17760	17770	17760	6
376	20241118	125200	384404600	17770	17780	17780	17770	4
377	20241118	125100	384333510	17780	17780	17780	17780	13
378	20241118	125000	384102370	17780	17780	17780	17780	0
379	20241118	124900	384102370	17780	17780	17780	17780	6
380	20241118	124800	383995690	17780	17780	17780	17780	14
381	20241118	124700	383746770	17760	17780	17780	17760	80
382	20241118	124600	382324750	17790	17780	17790	17780	23
383	20241118	124500	381915780	17780	17790	17790	17780	68
384	20241118	124400	380706170	17800	17810	17810	17800	8
385	20241118	124300	380563700	17800	17800	17800	17800	0
386	20241118	124200	380563700	17800	17800	17800	17800	1
387	20241118	124100	380545900	17790	17790	17790	17790	9
388	20241118	124000	380385790	17800	17800	17800	17800	10
389	20241118	123900	380207790	17800	17800	17800	17800	6
390	20241118	123800	380100990	17800	17800	17800	17800	2
391	20241118	123700	380065390	17810	17810	17810	17810	2
392	20241118	123600	380029770	17800	17800	17800	17800	1
393	20241118	123500	380011970	17810	17810	17810	17810	0
394	20241118	123400	380011970	17810	17820	17820	17790	301
395	20241118	123300	374653900	17810	17810	17810	17810	2
396	20241118	123200	374618280	17810	17810	17810	17810	5
397	20241118	123100	374529230	17790	17790	17790	17790	0
398	20241118	123000	374529230	17790	17790	17790	17790	3
399	20241118	122900	374475860	17800	17800	17800	17800	69
400	20241118	122800	373247660	17800	17800	17800	17800	12
401	20241118	122700	373034060	17800	17800	17800	17800	12
402	20241118	122600	372820460	17790	17790	17790	17790	0
403	20241118	122500	372820460	17790	17790	17790	17790	2
404	20241118	122400	372784880	17790	17790	17790	17790	4
405	20241118	122300	372713720	17790	17810	17810	17790	321
406	20241118	122200	366997100	17800	17800	17800	17800	112
407	20241118	122100	365003500	17800	17790	17800	17790	13
408	20241118	122000	364772180	17800	17800	17800	17800	7
409	20241118	121900	364647580	17780	17780	17780	17780	10
410	20241118	121800	364469780	17780	17800	17800	17780	25
411	20241118	121700	364025210	17800	17800	17800	17800	2
412	20241118	121600	363989610	17800	17800	17800	17800	0
413	20241118	121500	363989610	17800	17790	17800	17790	7
414	20241118	121400	363865020	17780	17800	17800	17780	482
415	20241118	121300	355290450	17800	17800	17800	17800	9
416	20241118	121200	355130250	17790	17800	17800	17790	11
417	20241118	121100	354934540	17810	17800	17810	17800	7
418	20241118	121000	354809920	17800	17810	17810	17800	7
419	20241118	120900	354685270	17810	17810	17810	17810	0
420	20241118	120800	354685270	17810	17810	17810	17810	2
421	20241118	120700	354649650	17810	17810	17810	17810	0
422	20241118	120600	354649650	17810	17830	17830	17800	261
423	20241118	120500	350001120	17840	17840	17840	17840	1
424	20241118	120400	349983280	17840	17840	17840	17840	8
425	20241118	120300	349840560	17830	17830	17830	17830	0
426	20241118	120200	349840560	17830	17830	17830	17830	1
427	20241118	120100	349822730	17830	17830	17830	17830	0
428	20241118	120000	349822730	17830	17830	17830	17830	7
429	20241118	115900	349697920	17820	17820	17820	17810	4
430	20241118	115800	349626660	17820	17820	17820	17820	4
431	20241118	115700	349555380	17820	17820	17820	17820	0
432	20241118	115600	349555380	17820	17820	17820	17820	388
433	20241118	115500	342641220	17790	17790	17790	17790	0
434	20241118	115400	342641220	17790	17790	17790	17790	10
435	20241118	115300	342463320	17800	17800	17800	17800	14
436	20241118	115200	342214120	17800	17800	17800	17800	0
437	20241118	115100	342214120	17800	17800	17800	17800	2
438	20241118	115000	342178520	17790	17800	17800	17790	90
439	20241118	114900	340576800	17810	17810	17810	17810	5
440	20241118	114800	340487750	17820	17820	17820	17820	2
441	20241118	114700	340452110	17820	17820	17820	17820	7
442	20241118	114600	340327370	17820	17820	17820	17820	7
443	20241118	114500	340202630	17800	17800	17800	17800	10
444	20241118	114400	340024630	17810	17820	17820	17810	5
445	20241118	114300	339935560	17810	17810	17810	17810	0
446	20241118	114200	339935560	17810	17810	17810	17810	5
447	20241118	114100	339846510	17800	17800	17800	17800	0
448	20241118	114000	339846510	17800	17800	17800	17800	64
449	20241118	113900	338707310	17800	17800	17800	17800	2
450	20241118	113800	338671710	17790	17790	17790	17790	0
451	20241118	113700	338671710	17790	17800	17800	17790	52
452	20241118	113600	337746610	17800	17800	17800	17800	6
453	20241118	113500	337639810	17800	17800	17800	17800	2
454	20241118	113400	337604210	17800	17800	17800	17800	0
455	20241118	113300	337604210	17800	17800	17800	17800	10
456	20241118	113200	337426210	17790	17790	17790	17790	0
457	20241118	113100	337426210	17790	17790	17790	17790	15
458	20241118	113000	337159360	17800	17790	17800	17790	89
459	20241118	112900	335575980	17780	17800	17800	17780	113
460	20241118	112800	333565790	17790	17790	17790	17790	0
461	20241118	112700	333565790	17790	17790	17790	17790	0
462	20241118	112600	333565790	17790	17810	17810	17790	89
463	20241118	112500	331981930	17800	17810	17810	17800	57
464	20241118	112400	330967270	17810	17810	17810	17810	2
465	20241118	112300	330931650	17800	17800	17800	17800	0
466	20241118	112200	330931650	17800	17840	17840	17800	261
467	20241118	112100	326283380	17830	17830	17830	17830	0
468	20241118	112000	326283380	17830	17830	17830	17830	2
469	20241118	111900	326247720	17830	17820	17830	17820	12
470	20241118	111800	326033780	17820	17820	17820	17820	0
471	20241118	111700	326033780	17820	17820	17820	17820	2
472	20241118	111600	325998140	17820	17820	17820	17820	1
473	20241118	111500	325980320	17820	17820	17820	17820	2
474	20241118	111400	325944680	17810	17800	17810	17800	43
475	20241118	111300	325178950	17810	17810	17810	17800	49
476	20241118	111200	324306670	17810	17810	17810	17810	7
477	20241118	111100	324182000	17810	17810	17810	17810	5
478	20241118	111000	324092950	17810	17810	17810	17810	2
479	20241118	110900	324057330	17800	17800	17800	17800	105
480	20241118	110800	322188330	17800	17800	17800	17800	3
481	20241118	110700	322134930	17790	17790	17790	17790	10
482	20241118	110600	321957030	17800	17800	17800	17800	3
483	20241118	110500	321903630	17800	17800	17800	17800	6
484	20241118	110400	321796830	17800	17800	17800	17800	2
485	20241118	110300	321761230	17800	17800	17800	17800	7
486	20241118	110200	321636630	17800	17800	17800	17800	0
487	20241118	110100	321636630	17800	17800	17800	17800	0
488	20241118	110000	321636630	17800	17790	17800	17790	563
489	20241118	105900	311615440	17790	17790	17790	17790	2
490	20241118	105800	311579860	17790	17790	17790	17790	7
491	20241118	105700	311455330	17790	17800	17800	17790	76
492	20241118	105600	310103210	17800	17790	17800	17790	212
493	20241118	105500	306329720	17800	17790	17800	17790	7
494	20241118	105400	306205170	17790	17790	17790	17790	10
495	20241118	105300	306027270	17800	17790	17800	17790	11
496	20241118	105200	305831560	17790	17790	17790	17790	9
497	20241118	105100	305671450	17800	17800	17800	17800	12
498	20241118	105000	305457850	17800	17800	17800	17800	2
499	20241118	104900	305422250	17800	17800	17800	17800	0
500	20241118	104800	305422250	17800	17800	17800	17800	2
501	20241118	104700	305386650	17800	17800	17800	17800	10
502	20241118	104600	305208650	17800	17800	17800	17800	10
503	20241118	104500	305030650	17800	17800	17800	17800	12
504	20241118	104400	304817050	17800	17800	17800	17800	3
505	20241118	104300	304763650	17800	17830	17830	17800	611
506	20241118	104200	293881860	17830	17840	17840	17830	13
507	20241118	104100	293650040	17850	17850	17850	17850	2
508	20241118	104000	293614340	17850	17850	17850	17850	5
509	20241118	103900	293525090	17850	17850	17850	17850	2
510	20241118	103800	293489390	17840	17850	17850	17840	10
511	20241118	103700	293310980	17840	17840	17840	17840	0
512	20241118	103600	293310980	17840	17850	17850	17840	18
513	20241118	103500	292989800	17860	17860	17860	17860	4
514	20241118	103400	292918360	17860	17860	17860	17860	6
515	20241118	103300	292811200	17860	17860	17860	17860	3
516	20241118	103200	292757620	17860	17860	17860	17860	13
517	20241118	103100	292525440	17860	17860	17860	17860	7
518	20241118	103000	292400420	17860	17860	17860	17860	3
519	20241118	102900	292346840	17860	17860	17860	17860	0
520	20241118	102800	292346840	17860	17860	17860	17860	5
521	20241118	102700	292257540	17870	17860	17870	17860	100
522	20241118	102600	290470550	17870	17900	17900	17870	331
523	20241118	102500	284549750	17890	17910	17910	17890	223
524	20241118	102400	280556260	17910	17910	17910	17910	9
525	20241118	102300	280395070	17900	17910	17910	17900	9
526	20241118	102200	280233910	17900	17900	17900	17900	19
527	20241118	102100	279893810	17900	17890	17900	17890	5
528	20241118	102000	279804320	17900	17900	17900	17900	1
529	20241118	101900	279786420	17900	17910	17910	17900	5
530	20241118	101800	279696890	17910	17910	17910	17910	8
531	20241118	101700	279553610	17910	17900	17910	17900	6
532	20241118	101600	279446160	17890	17900	17900	17890	75
533	20241118	101500	278104390	17900	17900	17900	17900	66
534	20241118	101400	276922990	17910	17910	17910	17910	0
535	20241118	101300	276922990	17910	17910	17910	17910	2
536	20241118	101200	276887170	17910	17910	17910	17910	6
537	20241118	101100	276779710	17910	17930	17930	17910	526
538	20241118	101000	267350810	17930	17930	17930	17930	7
539	20241118	100900	267225300	17940	17940	17940	17940	0
540	20241118	100800	267225300	17940	17940	17940	17940	0
541	20241118	100700	267225300	17940	17940	17940	17940	5
542	20241118	100600	267135600	17920	17920	17960	17920	208
543	20241118	100500	263400550	17960	17960	17960	17960	4
544	20241118	100400	263328710	17940	17920	17940	17920	14
545	20241118	100300	263077810	17910	17910	17910	17910	0
546	20241118	100200	263077810	17910	17930	17930	17890	1249
547	20241118	100100	240715640	17940	17940	17940	17940	2
548	20241118	100000	240679760	17920	17920	17920	17920	1
549	20241118	095900	240661840	17920	17920	17920	17900	488
550	20241118	095800	231917820	17950	17970	18020	17950	1975
551	20241118	095700	196403140	17990	17940	17990	17940	553
552	20241118	095600	186465950	17920	17920	17920	17920	3
553	20241118	095500	186412190	17930	17900	17930	17900	2
554	20241118	095400	186376360	17890	17890	17890	17890	27
555	20241118	095300	185893330	17920	17920	17920	17920	0
556	20241118	095200	185893330	17920	17850	17920	17850	228
557	20241118	095100	181812200	17880	17860	17900	17850	239
558	20241118	095000	177541100	17840	17840	17840	17840	0
559	20241118	094900	177541100	17840	17840	17840	17840	0
560	20241118	094800	177541100	17840	17840	17840	17840	200
561	20241118	094700	173973100	17830	17820	17830	17820	52
562	20241118	094600	173045950	17810	17830	17830	17810	105
563	20241118	094500	171175740	17840	17890	17890	17840	1170
564	20241118	094400	150281350	17900	17870	17900	17870	12
565	20241118	094300	150066850	17870	17870	17870	17870	1
566	20241118	094200	150048980	17880	17880	17880	17880	0
567	20241118	094100	150048980	17880	17830	17880	17830	229
568	20241118	094000	145961360	17830	17810	17830	17810	15
569	20241118	093900	145693950	17810	17810	17890	17810	1051
570	20241118	093800	126956890	17900	17900	17900	17900	200
571	20241118	093700	123376890	17790	17900	17980	17790	565
572	20241118	093600	113237980	17940	17920	17940	17920	558
573	20241118	093500	103231690	17920	17720	17920	17720	621
574	20241118	093400	92177950	17720	17720	17720	17720	34
575	20241118	093300	91575470	17690	17690	17690	17690	30
576	20241118	093200	91044770	17650	17650	17650	17650	0
577	20241118	093100	91044770	17650	17650	17650	17650	200
578	20241118	093000	87514770	17670	17670	17670	17670	1
579	20241118	092900	87497100	17670	17670	17670	17670	11
580	20241118	092800	87302730	17730	17690	17730	17650	844
581	20241118	092700	72399230	17690	17750	17750	17690	14
582	20241118	092600	72151140	17750	17720	17750	17600	1101
583	20241118	092500	52723590	17730	17730	17730	17730	0
584	20241118	092400	52723590	17730	17730	17730	17730	0
585	20241118	092300	52723590	17730	17740	17800	17730	240
586	20241118	092200	48462370	17760	17760	17760	17760	11
587	20241118	092100	48267010	17760	17760	17760	17760	2
588	20241118	092000	48231490	17760	17850	17860	17760	1422
589	20241118	091900	22934850	17850	17810	17940	17810	104
590	20241118	091800	21069850	17800	17800	17840	17800	137
591	20241118	091700	18626490	17800	17770	17800	17770	151
592	20241118	091600	15939840	17740	17740	17740	17740	0
593	20241118	091500	15939840	17740	17740	17740	17740	0
594	20241118	091400	15939840	17740	17740	17740	17740	0
595	20241118	091300	15939840	17740	17740	17740	17740	0
596	20241118	091200	15939840	17740	17740	17740	17740	0
597	20241118	091100	15939840	17740	17740	17740	17740	0
598	20241118	091000	15939840	17740	17740	17740	17740	36
599	20241118	090900	15301200	17710	17710	17710	17710	1
600	20241118	090800	15283490	17790	17730	17790	17730	485
601	20241118	090700	6674300	17730	17710	17730	17700	252
602	20241118	090600	2209660	17700	17710	17710	17700	11
603	20241118	090500	2014920	17710	17710	17710	17710	1
604	20241118	090400	1997210	17730	17730	17730	17730	0
605	20241118	090300	1997210	17730	17730	17730	17730	0
606	20241118	090200	1997210	17730	17730	17730	17730	0
607	20241118	090100	1997210	17730	17730	17730	17730	4
608	20241118	090000	1926290	17660	17670	17740	17650	106