KissMeData/054950/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193500	2874404350	18880	18880	18880	18880	1759
3	20241111	193400	2874404350	18880	18880	18880	18880	0
4	20241111	193300	2874404350	18880	18880	18880	18880	0
5	20241111	193200	2874404350	18880	18880	18880	18880	0
6	20241111	193100	2874404350	18880	18880	18880	18880	0
7	20241111	193000	2874404350	18880	18880	18880	18880	0
8	20241111	192900	2874404350	18880	18880	18880	18880	0
9	20241111	192800	2874404350	18880	18880	18880	18880	0
10	20241111	192700	2874404350	18880	18880	18880	18880	0
11	20241111	192600	2874404350	18880	18880	18880	18880	0
12	20241111	192500	2874404350	18880	18880	18880	18880	0
13	20241111	192400	2874404350	18880	18880	18880	18880	0
14	20241111	192300	2874404350	18880	18880	18880	18880	0
15	20241111	192200	2874404350	18880	18880	18880	18880	0
16	20241111	192100	2874404350	18880	18880	18880	18880	0
17	20241111	192000	2874404350	18880	18880	18880	18880	0
18	20241111	191900	2874404350	18880	18880	18880	18880	0
19	20241111	191800	2874404350	18880	18880	18880	18880	0
20	20241111	191700	2874404350	18880	18880	18880	18880	0
21	20241111	191600	2874404350	18880	18880	18880	18880	0
22	20241111	191500	2874404350	18880	18880	18880	18880	0
23	20241111	191400	2874404350	18880	18880	18880	18880	0
24	20241111	191300	2874404350	18880	18880	18880	18880	0
25	20241111	191200	2874404350	18880	18880	18880	18880	0
26	20241111	191100	2874404350	18880	18880	18880	18880	0
27	20241111	191000	2874404350	18880	18880	18880	18880	0
28	20241111	190900	2874404350	18880	18880	18880	18880	0
29	20241111	190800	2874404350	18880	18880	18880	18880	0
30	20241111	190700	2874404350	18880	18880	18880	18880	0
31	20241111	190600	2874404350	18880	18880	18880	18880	0
32	20241111	190500	2874404350	18880	18880	18880	18880	1759
33	20241111	190400	2874404350	18880	18880	18880	18880	0
34	20241111	190300	2874404350	18880	18880	18880	18880	0
35	20241111	190200	2874404350	18880	18880	18880	18880	0
36	20241111	190100	2874404350	18880	18880	18880	18880	0
37	20241111	190000	2874404350	18880	18880	18880	18880	0
38	20241111	185900	2874404350	18880	18880	18880	18880	0
39	20241111	185800	2874404350	18880	18880	18880	18880	0
40	20241111	185700	2874404350	18880	18880	18880	18880	0
41	20241111	185600	2874404350	18880	18880	18880	18880	0
42	20241111	185500	2874404350	18880	18880	18880	18880	0
43	20241111	185400	2874404350	18880	18880	18880	18880	0
44	20241111	185300	2874404350	18880	18880	18880	18880	0
45	20241111	185200	2874404350	18880	18880	18880	18880	0
46	20241111	185100	2874404350	18880	18880	18880	18880	0
47	20241111	185000	2874404350	18880	18880	18880	18880	0
48	20241111	184900	2874404350	18880	18880	18880	18880	0
49	20241111	184800	2874404350	18880	18880	18880	18880	0
50	20241111	184700	2874404350	18880	18880	18880	18880	0
51	20241111	184600	2874404350	18880	18880	18880	18880	0
52	20241111	184500	2874404350	18880	18880	18880	18880	0
53	20241111	184400	2874404350	18880	18880	18880	18880	0
54	20241111	184300	2874404350	18880	18880	18880	18880	0
55	20241111	184200	2874404350	18880	18880	18880	18880	0
56	20241111	184100	2874404350	18880	18880	18880	18880	0
57	20241111	184000	2874404350	18880	18880	18880	18880	0
58	20241111	183900	2874404350	18880	18880	18880	18880	0
59	20241111	183800	2874404350	18880	18880	18880	18880	0
60	20241111	183700	2874404350	18880	18880	18880	18880	0
61	20241111	183600	2874404350	18880	18880	18880	18880	0
62	20241111	183500	2874404350	18880	18880	18880	18880	1759
63	20241111	183400	2874404350	18880	18880	18880	18880	0
64	20241111	183300	2874404350	18880	18880	18880	18880	0
65	20241111	183200	2874404350	18880	18880	18880	18880	0
66	20241111	183100	2874404350	18880	18880	18880	18880	0
67	20241111	183000	2874404350	18880	18880	18880	18880	0
68	20241111	182900	2874404350	18880	18880	18880	18880	0
69	20241111	182800	2874404350	18880	18880	18880	18880	0
70	20241111	182700	2874404350	18880	18880	18880	18880	0
71	20241111	182600	2874404350	18880	18880	18880	18880	0
72	20241111	182500	2874404350	18880	18880	18880	18880	0
73	20241111	182400	2874404350	18880	18880	18880	18880	0
74	20241111	182300	2874404350	18880	18880	18880	18880	0
75	20241111	182200	2874404350	18880	18880	18880	18880	0
76	20241111	182100	2874404350	18880	18880	18880	18880	0
77	20241111	182000	2874404350	18880	18880	18880	18880	0
78	20241111	181900	2874404350	18880	18880	18880	18880	0
79	20241111	181800	2874404350	18880	18880	18880	18880	0
80	20241111	181700	2874404350	18880	18880	18880	18880	0
81	20241111	181600	2874404350	18880	18880	18880	18880	0
82	20241111	181500	2874404350	18880	18880	18880	18880	0
83	20241111	181400	2874404350	18880	18880	18880	18880	0
84	20241111	181300	2874404350	18880	18880	18880	18880	0
85	20241111	181200	2874404350	18880	18880	18880	18880	0
86	20241111	181100	2874404350	18880	18880	18880	18880	0
87	20241111	181000	2874404350	18880	18880	18880	18880	0
88	20241111	180900	2874404350	18880	18880	18880	18880	0
89	20241111	180800	2874404350	18880	18880	18880	18880	0
90	20241111	180700	2874404350	18880	18880	18880	18880	0
91	20241111	180600	2874404350	18880	18880	18880	18880	0
92	20241111	180500	2874404350	18880	18880	18880	18880	1759
93	20241111	180400	2874404350	18880	18880	18880	18880	0
94	20241111	180300	2874404350	18880	18880	18880	18880	0
95	20241111	180200	2874404350	18880	18880	18880	18880	0
96	20241111	180100	2874404350	18880	18880	18880	18880	0
97	20241111	180000	2874404350	18880	18880	18880	18880	0
98	20241111	175900	2874404350	18880	18880	18880	18880	0
99	20241111	175800	2874404350	18880	18880	18880	18880	0
100	20241111	175700	2874404350	18880	18880	18880	18880	0
101	20241111	175600	2874404350	18880	18880	18880	18880	0
102	20241111	175500	2874404350	18880	18880	18880	18880	0
103	20241111	175400	2874404350	18880	18880	18880	18880	0
104	20241111	175300	2874404350	18880	18880	18880	18880	0
105	20241111	175200	2874404350	18880	18880	18880	18880	0
106	20241111	175100	2874404350	18880	18880	18880	18880	0
107	20241111	175000	2874404350	18880	18880	18880	18880	0
108	20241111	174900	2874404350	18880	18880	18880	18880	0
109	20241111	174800	2874404350	18880	18880	18880	18880	0
110	20241111	174700	2874404350	18880	18880	18880	18880	0
111	20241111	174600	2874404350	18880	18880	18880	18880	0
112	20241111	174500	2874404350	18880	18880	18880	18880	0
113	20241111	174400	2874404350	18880	18880	18880	18880	0
114	20241111	174300	2874404350	18880	18880	18880	18880	0
115	20241111	174200	2874404350	18880	18880	18880	18880	0
116	20241111	174100	2874404350	18880	18880	18880	18880	0
117	20241111	174000	2874404350	18880	18880	18880	18880	0
118	20241111	173900	2874404350	18880	18880	18880	18880	0
119	20241111	173800	2874404350	18880	18880	18880	18880	0
120	20241111	173700	2874404350	18880	18880	18880	18880	0
121	20241111	173600	2874404350	18880	18880	18880	18880	0
122	20241111	173500	2874404350	18880	18880	18880	18880	1759
123	20241111	173400	2874404350	18880	18880	18880	18880	0
124	20241111	173300	2874404350	18880	18880	18880	18880	0
125	20241111	173200	2874404350	18880	18880	18880	18880	0
126	20241111	173100	2874404350	18880	18880	18880	18880	0
127	20241111	173000	2874404350	18880	18880	18880	18880	0
128	20241111	172900	2874404350	18880	18880	18880	18880	0
129	20241111	172800	2874404350	18880	18880	18880	18880	0
130	20241111	172700	2874404350	18880	18880	18880	18880	0
131	20241111	172600	2874404350	18880	18880	18880	18880	0
132	20241111	172500	2874404350	18880	18880	18880	18880	0
133	20241111	172400	2874404350	18880	18880	18880	18880	0
134	20241111	172300	2874404350	18880	18880	18880	18880	0
135	20241111	172200	2874404350	18880	18880	18880	18880	0
136	20241111	172100	2874404350	18880	18880	18880	18880	0
137	20241111	172000	2874404350	18880	18880	18880	18880	0
138	20241111	171900	2874404350	18880	18880	18880	18880	0
139	20241111	171800	2874404350	18880	18880	18880	18880	0
140	20241111	171700	2874404350	18880	18880	18880	18880	0
141	20241111	171600	2874404350	18880	18880	18880	18880	0
142	20241111	171500	2874404350	18880	18880	18880	18880	0
143	20241111	171400	2874404350	18880	18880	18880	18880	0
144	20241111	171300	2874404350	18880	18880	18880	18880	0
145	20241111	171200	2874404350	18880	18880	18880	18880	0
146	20241111	171100	2874404350	18880	18880	18880	18880	0
147	20241111	171000	2874404350	18880	18880	18880	18880	0
148	20241111	170900	2874404350	18880	18880	18880	18880	0
149	20241111	170800	2874404350	18880	18880	18880	18880	0
150	20241111	170700	2874404350	18880	18880	18880	18880	0
151	20241111	170600	2874404350	18880	18880	18880	18880	0
152	20241111	170500	2874404350	18880	18880	18880	18880	1759
153	20241111	170400	2874404350	18880	18880	18880	18880	0
154	20241111	170300	2874404350	18880	18880	18880	18880	0
155	20241111	170200	2874404350	18880	18880	18880	18880	0
156	20241111	170100	2874404350	18880	18880	18880	18880	0
157	20241111	170000	2874404350	18880	18880	18880	18880	0
158	20241111	165900	2874404350	18880	18880	18880	18880	0
159	20241111	165800	2874404350	18880	18880	18880	18880	0
160	20241111	165700	2874404350	18880	18880	18880	18880	0
161	20241111	165600	2874404350	18880	18880	18880	18880	0
162	20241111	165500	2874404350	18880	18880	18880	18880	0
163	20241111	165400	2874404350	18880	18880	18880	18880	0
164	20241111	165300	2874404350	18880	18880	18880	18880	0
165	20241111	165200	2874404350	18880	18880	18880	18880	0
166	20241111	165100	2874404350	18880	18880	18880	18880	0
167	20241111	165000	2874404350	18880	18880	18880	18880	0
168	20241111	164900	2874404350	18880	18880	18880	18880	0
169	20241111	164800	2874404350	18880	18880	18880	18880	0
170	20241111	164700	2874404350	18880	18880	18880	18880	0
171	20241111	164600	2874404350	18880	18880	18880	18880	0
172	20241111	164500	2874404350	18880	18880	18880	18880	0
173	20241111	164400	2874404350	18880	18880	18880	18880	0
174	20241111	164300	2874404350	18880	18880	18880	18880	0
175	20241111	164200	2874404350	18880	18880	18880	18880	0
176	20241111	164100	2874404350	18880	18880	18880	18880	0
177	20241111	164000	2874404350	18880	18880	18880	18880	0
178	20241111	163900	2874404350	18880	18880	18880	18880	0
179	20241111	163800	2874404350	18880	18880	18880	18880	0
180	20241111	163700	2874404350	18880	18880	18880	18880	0
181	20241111	163600	2874404350	18880	18880	18880	18880	0
182	20241111	163500	2874404350	18880	18880	18880	18880	1759
183	20241111	163400	2874404350	18880	18880	18880	18880	0
184	20241111	163300	2874404350	18880	18880	18880	18880	0
185	20241111	163200	2874404350	18880	18880	18880	18880	0
186	20241111	163100	2874404350	18880	18880	18880	18880	0
187	20241111	163000	2874404350	18880	18880	18880	18880	0
188	20241111	162900	2874404350	18880	18880	18880	18880	0
189	20241111	162800	2874404350	18880	18880	18880	18880	0
190	20241111	162700	2874404350	18880	18880	18880	18880	0
191	20241111	162600	2874404350	18880	18880	18880	18880	0
192	20241111	162500	2874404350	18880	18880	18880	18880	0
193	20241111	162400	2874404350	18880	18880	18880	18880	0
194	20241111	162300	2874404350	18880	18880	18880	18880	0
195	20241111	162200	2874404350	18880	18880	18880	18880	0
196	20241111	162100	2874404350	18880	18880	18880	18880	0
197	20241111	162000	2874404350	18880	18880	18880	18880	0
198	20241111	161900	2874404350	18880	18880	18880	18880	0
199	20241111	161800	2874404350	18880	18880	18880	18880	0
200	20241111	161700	2874404350	18880	18880	18880	18880	0
201	20241111	161600	2874404350	18880	18880	18880	18880	0
202	20241111	161500	2874404350	18880	18880	18880	18880	0
203	20241111	161400	2874404350	18880	18880	18880	18880	0
204	20241111	161300	2874404350	18880	18880	18880	18880	0
205	20241111	161200	2874404350	18880	18880	18880	18880	0
206	20241111	161100	2874404350	18880	18880	18880	18880	0
207	20241111	161000	2874404350	18880	18880	18880	18880	0
208	20241111	160900	2874404350	18880	18880	18880	18880	0
209	20241111	160800	2874404350	18880	18880	18880	18880	0
210	20241111	160700	2874404350	18880	18880	18880	18880	0
211	20241111	160600	2874404350	18880	18880	18880	18880	0
212	20241111	160500	2874404350	18880	18880	18880	18880	1759
213	20241111	160400	2874404350	18880	18880	18880	18880	0
214	20241111	160300	2874404350	18880	18880	18880	18880	0
215	20241111	160200	2874404350	18880	18880	18880	18880	0
216	20241111	160100	2874404350	18880	18880	18880	18880	0
217	20241111	160000	2874404350	18880	18880	18880	18880	0
218	20241111	155900	2874404350	18880	18880	18880	18880	0
219	20241111	155800	2874404350	18880	18880	18880	18880	0
220	20241111	155700	2874404350	18880	18880	18880	18880	0
221	20241111	155600	2874404350	18880	18880	18880	18880	0
222	20241111	155500	2874404350	18880	18880	18880	18880	0
223	20241111	155400	2874404350	18880	18880	18880	18880	0
224	20241111	155300	2874404350	18880	18880	18880	18880	0
225	20241111	155200	2874404350	18880	18880	18880	18880	0
226	20241111	155100	2874404350	18880	18880	18880	18880	0
227	20241111	155000	2874404350	18880	18880	18880	18880	0
228	20241111	154900	2874404350	18880	18880	18880	18880	0
229	20241111	154800	2874404350	18880	18880	18880	18880	0
230	20241111	154700	2874404350	18880	18880	18880	18880	0
231	20241111	154600	2874404350	18880	18880	18880	18880	0
232	20241111	154500	2874404350	18880	18880	18880	18880	0
233	20241111	154400	2874404350	18880	18880	18880	18880	0
234	20241111	154300	2874404350	18880	18880	18880	18880	0
235	20241111	154200	2874404350	18880	18880	18880	18880	0
236	20241111	154100	2874404350	18880	18880	18880	18880	0
237	20241111	154000	2874404350	18880	18880	18880	18880	0
238	20241111	153900	2874404350	18880	18880	18880	18880	0
239	20241111	153800	2874404350	18880	18880	18880	18880	0
240	20241111	153700	2874404350	18880	18880	18880	18880	0
241	20241111	153600	2874404350	18880	18880	18880	18880	0
242	20241111	153500	2874404350	18880	18880	18880	18880	1759
243	20241111	153400	2874404350	18880	18880	18880	18880	0
244	20241111	153300	2874404350	18880	18880	18880	18880	0
245	20241111	153200	2874404350	18880	18880	18880	18880	0
246	20241111	153100	2874404350	18880	18880	18880	18880	0
247	20241111	153000	2874404350	18880	18880	18880	18880	1759
248	20241111	152900	2841194430	18910	18910	18910	18910	0
249	20241111	152800	2841194430	18910	18910	18910	18910	0
250	20241111	152700	2841194430	18910	18910	18910	18910	0
251	20241111	152600	2841194430	18910	18910	18910	18910	0
252	20241111	152500	2841194430	18910	18910	18910	18910	0
253	20241111	152400	2841194430	18910	18910	18910	18910	0
254	20241111	152300	2841194430	18910	18910	18910	18910	0
255	20241111	152200	2841194430	18910	18910	18910	18910	0
256	20241111	152100	2841194430	18910	18910	18910	18910	0
257	20241111	152000	2841194430	18910	18910	18910	18910	0
258	20241111	151900	2841194430	18910	18900	18910	18890	214
259	20241111	151800	2837150660	18900	18900	18900	18890	268
260	20241111	151700	2832086630	18890	18890	18900	18890	111
261	20241111	151600	2829989500	18900	18900	18900	18890	138
262	20241111	151500	2827381400	18900	18910	18910	18900	9
263	20241111	151400	2827211250	18900	18920	18920	18900	113
264	20241111	151300	2825075370	18920	18930	18930	18910	32
265	20241111	151200	2824470120	18910	18900	18940	18900	53
266	20241111	151100	2823467950	18950	18890	18950	18880	74
267	20241111	151000	2822070450	18950	18890	18950	18880	209
268	20241111	150900	2818122340	18940	18920	18960	18920	330
269	20241111	150800	2811878610	18920	18900	18920	18890	13
270	20241111	150700	2811632800	18890	18900	18900	18890	312
271	20241111	150600	2805736590	18900	18880	18900	18870	141
272	20241111	150500	2803072290	18900	18870	18900	18870	43
273	20241111	150400	2802260560	18890	18870	18890	18860	216
274	20241111	150300	2798183030	18870	18870	18890	18860	64
275	20241111	150200	2796974990	18860	18870	18870	18860	8
276	20241111	150100	2796824060	18860	18860	18870	18860	208
277	20241111	150000	2792901070	18860	18870	18880	18860	38
278	20241111	145900	2792184140	18860	18860	18880	18860	35
279	20241111	145800	2791523900	18860	18880	18880	18860	202
280	20241111	145700	2787713920	18860	18880	18880	18860	47
281	20241111	145600	2786827080	18880	18860	18880	18860	55
282	20241111	145500	2785789660	18860	18850	18860	18850	79
283	20241111	145400	2784299990	18870	18850	18870	18840	3942
284	20241111	145300	2710027890	18850	18850	18900	18840	804
285	20241111	145200	2694879320	18850	18880	18890	18840	3167
286	20241111	145100	2635146260	18890	18890	18890	18880	765
287	20241111	145000	2620700550	18900	18870	18900	18870	121
288	20241111	144900	2618414190	18890	18880	18900	18860	2349
289	20241111	144800	2574095810	18920	18920	18920	18890	1014
290	20241111	144700	2554913980	18920	18940	18940	18890	1414
291	20241111	144600	2528170280	18940	18860	18940	18860	1266
292	20241111	144500	2504268370	18870	18860	18870	18860	136
293	20241111	144400	2501702100	18860	18930	18930	18860	1559
294	20241111	144300	2472284630	18880	18930	18940	18880	2257
295	20241111	144200	2429632490	18930	18940	18940	18930	45
296	20241111	144100	2428780440	18940	18950	18950	18940	57
297	20241111	144000	2427700830	18950	18960	18960	18940	29
298	20241111	143900	2427151280	18960	18970	18980	18960	270
299	20241111	143800	2422029320	18960	18980	18980	18960	19
300	20241111	143700	2421669040	18990	18990	18990	18960	10
301	20241111	143600	2421479230	18990	18950	18990	18940	70
302	20241111	143500	2420151670	18940	18930	18940	18930	17
303	20241111	143400	2419829730	18930	18930	18940	18930	445
304	20241111	143300	2411404790	18930	18890	18930	18880	233
305	20241111	143200	2407002590	18890	18890	18900	18890	161
306	20241111	143100	2403960200	18900	18930	18930	18900	3390
307	20241111	143000	2339865840	18920	18980	18980	18920	972
308	20241111	142900	2321459730	18940	18970	18970	18940	3694
309	20241111	142800	2251439500	18970	18980	18980	18970	572
310	20241111	142700	2240588500	18980	19020	19020	18970	2403
311	20241111	142600	2194931010	19020	19030	19030	19020	7
312	20241111	142500	2194797860	19030	19040	19040	19030	159
313	20241111	142400	2191771730	19040	19040	19040	19030	19
314	20241111	142300	2191410020	19020	19020	19020	19020	26
315	20241111	142200	2190915500	19050	19020	19060	19020	132
316	20241111	142100	2188401580	19020	19010	19020	19010	14
317	20241111	142000	2188135310	19010	19010	19010	19010	4
318	20241111	141900	2188059270	19020	19040	19040	19020	599
319	20241111	141800	2176663630	19040	19040	19060	19040	87
320	20241111	141700	2175007050	19040	19040	19060	19040	53
321	20241111	141600	2173997910	19030	19030	19040	19030	62
322	20241111	141500	2172817910	19040	19030	19040	19020	40
323	20241111	141400	2172056930	19030	19020	19030	19020	17
324	20241111	141300	2171733580	19030	19010	19030	19010	188
325	20241111	141200	2168157020	19010	19010	19010	19000	60
326	20241111	141100	2167016840	19010	19010	19010	19000	2418
327	20241111	141000	2121074770	19000	19020	19020	19000	153
328	20241111	140900	2118166450	19020	19000	19020	19000	1432
329	20241111	140800	2090958410	19000	19010	19010	19000	74
330	20241111	140700	2089551890	19030	19020	19030	19010	912
331	20241111	140600	2072214550	19020	19030	19030	19010	26
332	20241111	140500	2071720030	19010	19030	19030	19010	51
333	20241111	140400	2070750260	19040	19010	19040	19010	41
334	20241111	140300	2069970430	19040	19010	19040	19010	8
335	20241111	140200	2069818140	19010	19010	19010	19000	45
336	20241111	140100	2068962950	19010	19000	19010	19000	45
337	20241111	140000	2068107940	19010	19040	19040	19010	24
338	20241111	135900	2067651550	19010	19000	19040	19000	23
339	20241111	135800	2067214300	19000	18970	19000	18970	439
340	20241111	135700	2058877080	18970	18990	18990	18970	420
341	20241111	135600	2050901540	18980	18980	18980	18980	26
342	20241111	135500	2050408060	18990	18980	18990	18980	57
343	20241111	135400	2049326060	18980	18980	18980	18970	57
344	20241111	135300	2048244460	18990	18980	18990	18980	111
345	20241111	135200	2046136660	18980	18970	18980	18970	13
346	20241111	135100	2045889950	18980	18990	18990	18980	23
347	20241111	135000	2045453260	18980	18980	18980	18970	72
348	20241111	134900	2044087120	18980	18970	18980	18970	28
349	20241111	134800	2043555940	18980	18970	18980	18970	4
350	20241111	134700	2043480030	18970	18980	18980	18970	30
351	20241111	134600	2042910890	18970	18990	18990	18970	21
352	20241111	134500	2042512260	18990	18980	18990	18970	91
353	20241111	134400	2040784920	18980	18980	18980	18970	13
354	20241111	134300	2040538220	18970	18970	18980	18970	25
355	20241111	134200	2040063950	18970	18980	18980	18970	67
356	20241111	134100	2038792330	18980	18990	18990	18970	38
357	20241111	134000	2038071080	18990	18970	18990	18970	56
358	20241111	133900	2037007720	18970	18970	18990	18970	115
359	20241111	133800	2034825170	18980	18990	18990	18980	429
360	20241111	133700	2026682580	18980	18980	18990	18980	34
361	20241111	133600	2026037190	18980	18980	18980	18980	8
362	20241111	133500	2025885350	18980	18980	18990	18980	35
363	20241111	133400	2025220970	18980	18980	18980	18980	8
364	20241111	133300	2025069130	18970	18990	18990	18970	393
365	20241111	133200	2017609420	18990	19000	19000	18990	64
366	20241111	133100	2016393510	18990	18990	18990	18990	58
367	20241111	133000	2015292090	18980	19010	19010	18980	111
368	20241111	132900	2013184000	19010	19000	19010	18980	3120
369	20241111	132800	1953932140	19010	19010	19020	19010	65
370	20241111	132700	1952696480	19010	19010	19010	19010	4
371	20241111	132600	1952620440	19010	19020	19020	19010	6
372	20241111	132500	1952506370	19030	19020	19030	19020	23
373	20241111	132400	1952068840	19030	19030	19040	19030	26
374	20241111	132300	1951573950	19010	19010	19010	19010	2
375	20241111	132200	1951535930	19010	19020	19040	19010	31
376	20241111	132100	1950946250	19020	19020	19020	19020	24
377	20241111	132000	1950489770	19010	19040	19040	19010	45
378	20241111	131900	1949634270	19040	19040	19040	19020	11
379	20241111	131800	1949424930	19040	19010	19040	19010	49
380	20241111	131700	1948493270	19010	19020	19020	19010	2
381	20241111	131600	1948455240	19020	19010	19030	19010	63
382	20241111	131500	1947257150	19010	19010	19010	19010	7
383	20241111	131400	1947124080	19010	19000	19010	19000	82
384	20241111	131300	1945565530	19010	19010	19020	19010	95
385	20241111	131200	1943759570	19020	19020	19020	19020	56
386	20241111	131100	1942694450	19010	19010	19020	19010	53
387	20241111	131000	1941686660	19010	19010	19010	19010	5
388	20241111	130900	1941591610	19010	19030	19030	19010	48
389	20241111	130800	1940678770	19030	19000	19030	19000	17
390	20241111	130700	1940355500	19010	19010	19010	19000	46
391	20241111	130600	1939481260	19010	19000	19010	19000	93
392	20241111	130500	1937714100	19000	19010	19010	19000	47
393	20241111	130400	1936820950	19010	19010	19010	19010	457
394	20241111	130300	1928133380	19020	19020	19020	19020	6
395	20241111	130200	1928019260	19020	19040	19040	19020	136
396	20241111	130100	1925432350	19040	19030	19040	19030	63
397	20241111	130000	1924233330	19020	19020	19040	19020	522
398	20241111	125900	1914304650	19020	19020	19020	19020	0
399	20241111	125800	1914304650	19020	19040	19040	19020	113
400	20241111	125700	1912154270	19040	19040	19040	19040	69
401	20241111	125600	1910840510	19040	19040	19040	19040	0
402	20241111	125500	1910840510	19040	19030	19040	19030	152
403	20241111	125400	1907947900	19040	19040	19040	19040	8
404	20241111	125300	1907795580	19030	19030	19030	19030	57
405	20241111	125200	1906710870	19040	19030	19040	19030	7
406	20241111	125100	1906577650	19030	19020	19030	19020	48
407	20241111	125000	1905664590	19030	19030	19030	19030	57
408	20241111	124900	1904579880	19030	19030	19030	19030	46
409	20241111	124800	1903704500	19030	19030	19030	19030	8
410	20241111	124700	1903552260	19020	19020	19030	19020	62
411	20241111	124600	1902372930	19020	19020	19020	19020	0
412	20241111	124500	1902372930	19020	19030	19030	19020	8
413	20241111	124400	1902220700	19030	19040	19040	19030	141
414	20241111	124300	1899537400	19040	19050	19050	19040	84
415	20241111	124200	1897937990	19050	19050	19050	19050	48
416	20241111	124100	1897023590	19050	19040	19050	19040	42
417	20241111	124000	1896223870	19030	19030	19030	19030	10
418	20241111	123900	1896033570	19030	19040	19040	19030	42
419	20241111	123800	1895234110	19050	19040	19050	19040	41
420	20241111	123700	1894453410	19040	19050	19050	19040	2
421	20241111	123600	1894415320	19050	19030	19050	19030	143
422	20241111	123500	1891694000	19040	19040	19040	19040	17
423	20241111	123400	1891370320	19040	19040	19040	19040	0
424	20241111	123300	1891370320	19040	19040	19040	19040	20
425	20241111	123200	1890989520	19020	19050	19050	19020	220
426	20241111	123100	1886805000	19020	19020	19020	19020	7
427	20241111	123000	1886671860	19020	19090	19090	19020	512
428	20241111	122900	1876912830	19090	19090	19090	19090	17
429	20241111	122800	1876588300	19110	19110	19110	19110	1
430	20241111	122700	1876569190	19100	19100	19100	19100	36
431	20241111	122600	1875881590	19100	19110	19110	19100	12
432	20241111	122500	1875652320	19010	19070	19070	19010	37
433	20241111	122400	1874948490	19070	19070	19070	19070	73
434	20241111	122300	1873556380	19110	19080	19110	19080	101
435	20241111	122200	1871626300	19070	19050	19070	19030	56
436	20241111	122100	1870559090	19050	19080	19080	19050	38
437	20241111	122000	1869835020	19070	19070	19070	19070	26
438	20241111	121900	1869339200	19070	19070	19070	19070	2
439	20241111	121800	1869301060	19070	19110	19110	19070	9
440	20241111	121700	1869129390	19030	19020	19030	19020	406
441	20241111	121600	1861405850	19020	19020	19020	19020	6
442	20241111	121500	1861291730	19010	19010	19010	19010	80
443	20241111	121400	1859770930	19010	19000	19010	19000	246
444	20241111	121300	1855094850	19010	19010	19010	19010	4
445	20241111	121200	1855018810	19010	19010	19010	19010	0
446	20241111	121100	1855018810	19010	19010	19010	19010	14
447	20241111	121000	1854752670	19010	19000	19010	19000	40
448	20241111	120900	1853992650	19010	19010	19010	19010	51
449	20241111	120800	1853023140	19000	19000	19000	19000	21
450	20241111	120700	1852624140	19000	19000	19000	19000	16
451	20241111	120600	1852320140	19000	19000	19000	19000	1
452	20241111	120500	1852301140	19010	19010	19010	19010	9
453	20241111	120400	1852130050	19010	19000	19010	19000	15
454	20241111	120300	1851844910	19000	19000	19000	19000	4
455	20241111	120200	1851768910	19000	19020	19020	19000	158
456	20241111	120100	1848766890	19020	19010	19020	19010	24
457	20241111	120000	1848310580	19010	19010	19010	19010	1
458	20241111	115900	1848291570	19000	19000	19000	18990	531
459	20241111	115800	1838207600	19000	19000	19000	19000	14
460	20241111	115700	1837941600	18990	18990	18990	18990	54
461	20241111	115600	1836916140	18990	18990	18990	18990	3
462	20241111	115500	1836859170	19000	19000	19000	19000	0
463	20241111	115400	1836859170	19000	18990	19000	18980	25
464	20241111	115300	1836384500	18980	18980	18980	18980	12
465	20241111	115200	1836156740	19000	18980	19000	18980	92
466	20241111	115100	1834410460	18990	19000	19000	18990	57
467	20241111	115000	1833327990	19000	18990	19000	18980	55
468	20241111	114900	1832283640	19010	19020	19020	18990	78
469	20241111	114800	1830802180	19020	19010	19020	19010	210
470	20241111	114700	1826808560	19020	19010	19020	19000	220
471	20241111	114600	1822626540	19010	19010	19010	19010	7
472	20241111	114500	1822493470	19010	19010	19010	19010	5
473	20241111	114400	1822398420	19000	19000	19000	19000	25
474	20241111	114300	1821923420	19020	19010	19020	19010	26
475	20241111	114200	1821429080	19000	18990	19000	18990	338
476	20241111	114100	1815008210	18970	18960	18980	18960	533
477	20241111	114000	1804896910	18950	18960	18960	18950	222
478	20241111	113900	1800688810	18960	19010	19010	18950	2584
479	20241111	113800	1751607710	19010	19010	19010	19010	726
480	20241111	113700	1737806450	19010	19040	19040	19010	463
481	20241111	113600	1728998910	19050	19050	19050	19040	118
482	20241111	113500	1726752010	19050	19060	19060	19040	409
483	20241111	113400	1718961150	19060	19060	19060	19060	16
484	20241111	113300	1718656190	19060	19100	19100	19040	4537
485	20241111	113200	1632148880	19100	19130	19130	19100	342
486	20241111	113100	1625613270	19120	19120	19120	19120	16
487	20241111	113000	1625307350	19120	19130	19130	19120	20
488	20241111	112900	1624924900	19120	19130	19130	19120	39
489	20241111	112800	1624179210	19120	19120	19120	19120	133
490	20241111	112700	1621636250	19130	19130	19130	19130	67
491	20241111	112600	1620354540	19140	19140	19140	19140	30
492	20241111	112500	1619780340	19140	19150	19150	19140	11
493	20241111	112400	1619569730	19150	19150	19150	19150	7
494	20241111	112300	1619435680	19140	19140	19140	19140	0
495	20241111	112200	1619435680	19140	19140	19140	19130	52
496	20241111	112100	1618440780	19130	19130	19130	19130	36
497	20241111	112000	1617752100	19130	19100	19130	19090	480
498	20241111	111900	1608586560	19110	19100	19110	19100	141
499	20241111	111800	1605892430	19130	19130	19130	19130	1
500	20241111	111700	1605873300	19090	19080	19090	19070	1410
501	20241111	111600	1578957780	19090	19090	19090	19090	6
502	20241111	111500	1578843240	19090	19090	19090	19090	0
503	20241111	111400	1578843240	19090	19090	19090	19080	371
504	20241111	111300	1571761230	19070	19070	19070	19070	0
505	20241111	111200	1571761230	19070	19070	19070	19070	0
506	20241111	111100	1571761230	19070	19060	19070	19060	348
507	20241111	111000	1565125250	19050	19050	19050	19050	22
508	20241111	110900	1564706150	19050	19050	19050	19050	21
509	20241111	110800	1564306100	19050	19050	19050	19050	8
510	20241111	110700	1564153700	19050	19050	19050	19040	172
511	20241111	110600	1560877480	19050	19090	19090	19050	2913
512	20241111	110500	1505342640	19100	19100	19100	19100	179
513	20241111	110400	1501923740	19100	19100	19100	19100	269
514	20241111	110300	1496785840	19100	19110	19120	19100	653
515	20241111	110200	1484313430	19120	19120	19120	19110	120
516	20241111	110100	1482020040	19100	19120	19120	19100	1427
517	20241111	110000	1454750150	19130	19120	19130	19120	52
518	20241111	105900	1453755770	19110	19140	19140	19110	416
519	20241111	105800	1445798180	19130	19120	19140	19120	1318
520	20241111	105700	1420585050	19110	19120	19120	19100	3062
521	20241111	105600	1362086390	19120	19150	19150	19110	1277
522	20241111	105500	1337675640	19140	19150	19160	19130	674
523	20241111	105400	1324775050	19150	19160	19160	19150	2189
524	20241111	105300	1282844770	19170	19200	19200	19170	1495
525	20241111	105200	1254172060	19200	19200	19200	19190	124
526	20241111	105100	1251791640	19200	19260	19260	19200	1208
527	20241111	105000	1228576170	19240	19240	19240	19240	2
528	20241111	104900	1228537690	19240	19220	19240	19210	490
529	20241111	104800	1219119550	19220	19240	19240	19220	25
530	20241111	104700	1218638570	19240	19240	19240	19240	1
531	20241111	104600	1218619330	19230	19240	19270	19230	30
532	20241111	104500	1218042040	19230	19210	19270	19210	108
533	20241111	104400	1215963180	19280	19180	19300	19180	1321
534	20241111	104300	1190609860	19170	19170	19180	19170	267
535	20241111	104200	1185490370	19180	19190	19190	19170	1239
536	20241111	104100	1161722880	19200	19200	19200	19190	85
537	20241111	104000	1160091260	19200	19250	19280	19200	2159
538	20241111	103900	1118566430	19250	19250	19250	19250	14
539	20241111	103800	1118296930	19250	19240	19250	19240	51
540	20241111	103700	1117315580	19250	19250	19250	19250	9
541	20241111	103600	1117142330	19220	19270	19270	19200	5422
542	20241111	103500	1012907230	19280	19300	19300	19270	636
543	20241111	103400	1000646870	19300	19320	19320	19290	173
544	20241111	103300	997309230	19320	19310	19320	19310	56
545	20241111	103200	996227860	19310	19310	19400	19300	1950
546	20241111	103100	958572640	19320	19270	19320	19270	1914
547	20241111	103000	921678110	19260	19270	19270	19260	63
548	20241111	102900	920464580	19270	19270	19270	19270	18
549	20241111	102800	920117720	19270	19270	19270	19270	7
550	20241111	102700	919982830	19270	19260	19270	19260	20
551	20241111	102600	919597510	19260	19260	19260	19260	35
552	20241111	102500	918923410	19270	19270	19290	19250	305
553	20241111	102400	913043030	19290	19260	19290	19240	2706
554	20241111	102300	860948200	19260	19260	19270	19260	166
555	20241111	102200	857749830	19270	19270	19270	19270	15
556	20241111	102100	857460780	19270	19270	19270	19260	390
557	20241111	102000	849949340	19270	19270	19270	19270	277
558	20241111	101900	844611550	19270	19280	19280	19270	134
559	20241111	101800	842028270	19280	19280	19280	19280	200
560	20241111	101700	838172270	19260	19240	19260	19240	313
561	20241111	101600	832143930	19250	19260	19260	19250	10
562	20241111	101500	831951390	19260	19280	19280	19260	50
563	20241111	101400	830987990	19280	19250	19310	19250	1157
564	20241111	101300	808702030	19270	19270	19290	19260	1220
565	20241111	101200	785202460	19290	19290	19290	19280	61
566	20241111	101100	784025810	19290	19290	19290	19290	16
567	20241111	101000	783717170	19300	19290	19300	19290	1374
568	20241111	100900	757211910	19290	19290	19300	19210	5166
569	20241111	100800	657824680	19290	19320	19320	19270	142
570	20241111	100700	655086440	19310	19330	19330	19300	2587
571	20241111	100600	605144270	19330	19370	19370	19330	640
572	20241111	100500	592762440	19370	19350	19370	19350	1289
573	20241111	100400	567820270	19350	19370	19370	19350	770
574	20241111	100300	552917180	19370	19370	19370	19370	23
575	20241111	100200	552471670	19370	19390	19400	19360	1238
576	20241111	100100	528485600	19400	19410	19410	19390	99
577	20241111	100000	526565490	19420	19420	19420	19400	412
578	20241111	095900	518565370	19430	19450	19450	19430	578
579	20241111	095800	507331880	19450	19450	19450	19450	146
580	20241111	095700	504492180	19450	19440	19450	19440	56
581	20241111	095600	503403360	19440	19460	19460	19440	313
582	20241111	095500	497316640	19460	19460	19460	19460	126
583	20241111	095400	494864680	19450	19450	19450	19450	46
584	20241111	095300	493969980	19440	19490	19490	19440	874
585	20241111	095200	476966260	19490	19500	19500	19470	469
586	20241111	095100	467828050	19490	19490	19490	19490	26
587	20241111	095000	467321310	19500	19490	19500	19490	36
588	20241111	094900	466619620	19490	19500	19500	19490	43
589	20241111	094800	465781530	19500	19500	19500	19500	4
590	20241111	094700	465703530	19500	19510	19510	19490	2850
591	20241111	094600	410130480	19510	19520	19540	19510	696
592	20241111	094500	396548050	19520	19520	19560	19520	318
593	20241111	094400	390340630	19520	19520	19520	19510	1013
594	20241111	094300	370573940	19520	19560	19560	19510	1893
595	20241111	094200	333604710	19560	19560	19570	19560	111
596	20241111	094100	331433540	19560	19560	19570	19560	177
597	20241111	094000	327971410	19570	19560	19580	19560	97
598	20241111	093900	326073930	19560	19570	19580	19560	312
599	20241111	093800	319970930	19580	19540	19580	19530	813
600	20241111	093700	304077100	19540	19600	19600	19540	2574
601	20241111	093600	253707050	19610	19610	19610	19610	152
602	20241111	093500	250726330	19610	19610	19610	19610	3
603	20241111	093400	250667500	19600	19610	19610	19600	109
604	20241111	093300	248530390	19600	19610	19610	19600	15
605	20241111	093200	248236290	19610	19610	19610	19610	7
606	20241111	093100	248099020	19600	19620	19620	19600	647
607	20241111	093000	235415430	19620	19620	19620	19620	8
608	20241111	092900	235258470	19620	19590	19620	19590	15
609	20241111	092800	234964560	19580	19570	19590	19560	379
610	20241111	092700	227547610	19570	19630	19630	19560	2034
611	20241111	092600	187663620	19650	19640	19650	19630	333
612	20241111	092500	181123630	19640	19650	19650	19640	97
613	20241111	092400	179217650	19660	19730	19730	19660	66
614	20241111	092300	177919180	19660	19670	19670	19660	50
615	20241111	092200	176936170	19740	19660	19740	19660	2
616	20241111	092100	176896770	19660	19720	19720	19660	1559
617	20241111	092000	146182470	19730	19740	19740	19730	508
618	20241111	091900	136159560	19740	19740	19740	19740	0
619	20241111	091800	136159560	19740	19740	19750	19720	154
620	20241111	091700	133119210	19740	19740	19740	19740	1
621	20241111	091600	133099470	19740	19720	19750	19710	76
622	20241111	091500	131600300	19720	19740	19740	19690	457
623	20241111	091400	122594050	19720	19720	19750	19720	133
624	20241111	091300	119968080	19730	19820	19820	19730	1637
625	20241111	091200	87592120	19810	19860	19860	19810	670
626	20241111	091100	74309150	19880	19840	19880	19840	304
627	20241111	091000	68276850	19780	19800	19860	19780	200
628	20241111	090900	64317630	19900	19900	19900	19900	33
629	20241111	090800	63660930	19790	19810	19810	19790	300
630	20241111	090700	57720730	19810	19840	19900	19810	509
631	20241111	090600	47629820	19900	19910	19910	19900	2
632	20241111	090500	47590010	19910	19910	19910	19910	35
633	20241111	090400	46893160	19920	19940	19940	19790	602
634	20241111	090300	34911760	19940	19960	19960	19940	935
635	20241111	090200	16258870	19960	19980	19980	19960	123
636	20241111	090100	13803430	19960	19960	19960	19960	0
637	20241111	090000	13803430	19960	19960	20250	19960	688